Date,Open,High,Low,Close,Volume,OpenInt
2010-04-29,18.11,18.44,17.06,17.7,3800227,0
2010-04-30,17.75,17.94,17.25,17.91,490866,0
2010-05-03,18,18.2,17.76,17.9,92023,0
2010-05-04,17.99,17.99,17.07,17.33,126142,0
2010-05-05,17.25,17.5,16.52,16.7,89734,0
2010-05-06,16.93,16.98,14.74,15.25,170172,0
2010-05-07,15.25,15.3,14.03,14.5,140930,0
2010-05-10,15.48,15.97,14.55,14.84,93259,0
2010-05-11,14.84,15.3,14.75,15,71442,0
2010-05-12,15,15.59,15,15.41,49134,0
2010-05-13,15.57,15.63,15.1,15.1,33293,0
2010-05-14,15.1,15.2,14.7,14.7,69768,0
2010-05-17,14.64,14.79,13.8,14.11,151123,0
2010-05-18,14.11,14.52,13.91,14.45,293765,0
2010-05-19,14.25,14.85,14.13,14.75,242500,0
2010-05-20,14.58,14.89,14.1,14.26,59462,0
2010-05-21,14.06,15,14.01,14.78,131057,0
2010-05-24,14.67,14.8,14.47,14.47,34607,0
2010-05-25,14.12,14.5,13.77,13.85,171699,0
2010-05-26,13.9,14.25,13.85,13.9,241833,0
2010-05-27,14.25,15.1,14.15,15.01,68162,0
2010-05-28,15,15,14.54,14.89,87196,0
2010-06-01,14.72,15,14.72,14.95,34863,0
2010-06-02,15,15.42,15,15.28,23162,0
2010-06-03,15.23,15.5,15.12,15.35,26244,0
2010-06-04,14.98,15.34,14.51,15.01,83619,0
2010-06-07,15,15.52,14.35,14.47,48757,0
2010-06-08,14.53,15,14.23,14.41,58091,0
2010-06-09,14.42,14.5,13.95,14,42952,0
2010-06-10,14.3,14.49,14.06,14.24,49272,0
2010-06-11,14.26,14.52,14.26,14.38,12677,0
2010-06-14,14.32,14.9,14.32,14.5,102959,0
2010-06-15,14.51,14.68,14.36,14.57,39458,0
2010-06-16,14.5,14.9,14.35,14.71,24604,0
2010-06-17,14.72,15.05,14.71,14.79,13798,0
2010-06-18,14.87,14.98,14.67,14.75,57651,0
2010-06-21,14.86,15.1,14.56,14.78,41757,0
2010-06-22,14.72,15,14.7,14.72,76503,0
2010-06-23,14.66,15.04,14.51,14.73,86083,0
2010-06-24,14.63,15,14.34,14.46,89456,0
2010-06-25,14.55,14.55,13.75,13.8,781678,0
2010-06-28,13.98,14.2,13.88,14.14,87776,0
2010-06-29,14.03,14.03,13.8,13.91,41971,0
2010-06-30,14.01,14.01,13.78,13.81,49261,0
2010-07-01,13.83,13.85,13.3,13.44,37688,0
2010-07-02,13.51,13.91,13.42,13.56,111295,0
2010-07-06,13.51,13.61,13.39,13.43,68107,0
2010-07-07,13.48,13.56,13.15,13.25,143959,0
2010-07-08,13.32,13.32,12.75,12.78,110299,0
2010-07-09,12.8,12.83,12.41,12.69,89802,0
2010-07-12,12.68,13.31,12.68,13.13,86338,0
2010-07-13,13.23,13.4,13.13,13.39,52085,0
2010-07-14,13.5,13.71,13.25,13.3,51338,0
2010-07-15,13.4,13.4,13.1,13.17,17463,0
2010-07-16,13.08,13.41,13,13.06,36042,0
2010-07-19,13.08,13.29,12.99,13.14,63421,0
2010-07-20,13.15,13.3,12.66,12.99,55653,0
2010-07-21,13,13,12.5,12.53,30432,0
2010-07-22,12.68,12.85,12.53,12.82,57694,0
2010-07-23,12.74,12.83,12.54,12.81,33260,0
2010-07-26,12.85,12.85,12.4,12.47,81757,0
2010-07-27,12.54,12.64,12.45,12.64,23903,0
2010-07-28,12.6,12.6,12.35,12.42,32126,0
2010-07-29,12.51,12.7,12.3,12.35,27320,0
2010-07-30,12.32,12.52,12.32,12.41,25216,0
2010-08-02,12.58,12.7,12.27,12.54,70993,0
2010-08-03,12.52,13,12.52,12.75,62830,0
2010-08-04,12.88,13.65,12.85,13.65,176248,0
2010-08-05,13.71,13.72,13.25,13.25,39483,0
2010-08-06,13.13,13.24,13,13.03,27633,0
2010-08-09,13.15,13.46,13.15,13.36,90840,0
2010-08-10,13.25,13.35,13.07,13.15,79600,0
2010-08-11,10.52,10.76,9.62,9.94,1249206,0
2010-08-12,9.85,10.4,9.66,10.22,219497,0
2010-08-13,10.25,10.7,10.2,10.45,123305,0
2010-08-16,10.57,10.91,10.45,10.8,73968,0
2010-08-17,11,11,10.68,10.84,77258,0
2010-08-18,10.9,10.93,10.55,10.92,28844,0
2010-08-19,10.89,11,10.25,10.53,89962,0
2010-08-20,10.45,10.98,10.01,10.82,61331,0
2010-08-23,10.67,11.35,10.55,10.69,131957,0
2010-08-24,10.49,10.49,10.06,10.39,47540,0
2010-08-25,10.3,10.5,10.25,10.5,19120,0
2010-08-26,10.64,10.87,10.47,10.58,37902,0
2010-08-27,10.65,11.14,10.63,11.14,33848,0
2010-08-30,11.11,11.29,11,11.14,40231,0
2010-08-31,11.19,11.3,11,11.13,41904,0
2010-09-01,11.25,11.45,11.11,11.4,41401,0
2010-09-02,11.4,11.4,11.2,11.36,12157,0
2010-09-03,11.47,11.48,11.35,11.45,22707,0
2010-09-07,11.36,11.42,11.03,11.08,31053,0
2010-09-08,11.12,11.33,11.06,11.28,14258,0
2010-09-09,11.41,11.41,11.14,11.22,11461,0
2010-09-10,11.26,11.3,11.1,11.23,60784,0
2010-09-13,11.44,11.98,11.35,11.93,52138,0
2010-09-14,11.88,12,11.36,11.54,26661,0
2010-09-15,11.47,11.91,11.32,11.63,13077,0
2010-09-16,11.55,11.78,11.38,11.4,18345,0
2010-09-17,11.55,11.69,11.33,11.67,24156,0
2010-09-20,11.7,11.94,11.7,11.94,30050,0
2010-09-21,11.93,12,11.35,11.42,117142,0
2010-09-22,11.33,11.46,11,11.31,37452,0
2010-09-23,11.33,11.47,11.28,11.28,67118,0
2010-09-24,11.47,11.75,11.38,11.4,78827,0
2010-09-27,11.69,12,11.4,11.6,77618,0
2010-09-28,11.66,11.87,11.51,11.66,68881,0
2010-09-29,11.61,12.11,11.46,11.5,47454,0
2010-09-30,11.57,11.61,11.31,11.36,23110,0
2010-10-01,11.48,11.55,11.26,11.5,41322,0
2010-10-04,11.47,11.49,11.01,11.02,47423,0
2010-10-05,11.48,11.83,11.43,11.48,60136,0
2010-10-06,11.48,11.53,11.27,11.45,31852,0
2010-10-07,11.52,11.57,11.35,11.4,32501,0
2010-10-08,11.35,11.51,11.29,11.38,37721,0
2010-10-11,11.4,11.7,11.25,11.37,28929,0
2010-10-12,11.36,11.98,11.19,11.5,75091,0
2010-10-13,11.5,11.77,11.49,11.67,124902,0
2010-10-14,11.7,11.9,11.6,11.81,82823,0
2010-10-15,11.94,11.94,11.47,11.67,42265,0
2010-10-18,11.6,11.78,11.43,11.59,106068,0
2010-10-19,11.59,11.59,11.23,11.41,48465,0
2010-10-20,11.51,11.78,11.42,11.58,76700,0
2010-10-21,11.7,11.7,11.33,11.35,18035,0
2010-10-22,11.43,11.61,11.15,11.35,30413,0
2010-10-25,11.48,11.56,11.19,11.29,102708,0
2010-10-26,11.18,11.34,11.08,11.23,35095,0
2010-10-27,11.03,11.27,10.8,11,95040,0
2010-10-28,10.5,11.52,10.5,11.44,83439,0
2010-10-29,11.33,11.64,10.53,11.21,284490,0
2010-11-01,11.21,11.62,11.08,11.29,140848,0
2010-11-02,11.45,11.5,11.13,11.41,218523,0
2010-11-03,11.44,11.5,11.32,11.41,200102,0
2010-11-04,11.46,11.67,11.42,11.67,95743,0
2010-11-05,11.67,11.68,11.3,11.68,258068,0
2010-11-08,11.66,12,11.57,11.95,79796,0
2010-11-09,11.96,12.45,11.96,12.2,94467,0
2010-11-10,12.19,12.39,12.01,12.37,21983,0
2010-11-11,11.99,12.07,11.72,11.91,49821,0
2010-11-12,11.75,11.9,11.7,11.84,38797,0
2010-11-15,11.74,12.27,11.74,12.05,95643,0
2010-11-16,11.67,12.1,11.6,11.79,91669,0
2010-11-17,11.78,12.01,11.61,12,69398,0
2010-11-18,12,12.16,11.72,12.06,84324,0
2010-11-19,12,12.1,11.63,11.85,111558,0
2010-11-22,11.8,11.8,11.42,11.6,117039,0
2010-11-23,11.45,11.58,11.38,11.54,27091,0
2010-11-24,11.49,11.6,11.39,11.6,53597,0
2010-11-26,11.49,11.6,11.42,11.59,30091,0
2010-11-29,11.46,11.93,11.46,11.82,68747,0
2010-11-30,11.67,11.9,11.44,11.76,73802,0
2010-12-01,11.6,11.8,11.5,11.76,91850,0
2010-12-02,11.75,13.35,11.65,13.28,496252,0
2010-12-03,13,13.2,12.7,13.06,128757,0
2010-12-06,12.96,13.14,12.5,13.01,70156,0
2010-12-07,13.07,13.35,12.95,13.09,151850,0
2010-12-08,13.05,13.05,12.6,12.66,35246,0
2010-12-09,12.7,13.05,12.34,12.74,190196,0
2010-12-10,12.76,13,12.58,13,85914,0
2010-12-13,13,13.07,12.96,13.03,107854,0
2010-12-14,13.01,13.07,12.78,13.02,83328,0
2010-12-15,13.36,13.53,12.97,13.53,180109,0
2010-12-16,13.55,13.73,13.35,13.56,83968,0
2010-12-17,13.09,13.55,13.09,13.46,53113,0
2010-12-20,13.47,13.54,13.41,13.45,31382,0
2010-12-21,13.4,13.4,13.07,13.25,88358,0
2010-12-22,13.1,13.1,12.91,13.02,95360,0
2010-12-23,12.96,13.04,12.93,12.96,37319,0
2010-12-27,12.9,13.05,12.83,12.96,40585,0
2010-12-28,12.97,13.04,12.96,12.99,48884,0
2010-12-29,12.93,12.99,12.79,12.8,34210,0
2010-12-30,12.79,13.05,12.79,12.93,130291,0
2010-12-31,12.9,12.9,12.83,12.83,33153,0
2011-01-03,12.97,13.25,12.94,13.24,203599,0
2011-01-04,13.2,13.37,13.07,13.32,142337,0
2011-01-05,13.3,13.7,13.1,13.68,93922,0
2011-01-06,13.65,13.98,13.42,13.96,84528,0
2011-01-07,14,14.2,13.82,14.2,82257,0
2011-01-10,14.09,14.31,14.04,14.2,55196,0
2011-01-11,14.2,14.32,13.98,14.06,98589,0
2011-01-12,14.15,14.27,13.84,14.26,55570,0
2011-01-13,14.29,14.29,14.09,14.25,51834,0
2011-01-14,14.2,14.3,14.1,14.24,82250,0
2011-01-18,14.1,14.5,13.96,14.45,86447,0
2011-01-19,14.5,14.5,14.17,14.18,99372,0
2011-01-20,14.05,14.19,13.72,14.06,98646,0
2011-01-21,14.08,14.25,13.75,13.94,91908,0
2011-01-24,13.94,14.39,13.94,14.24,143179,0
2011-01-25,14.2,14.29,14.08,14.27,41396,0
2011-01-26,14.25,14.3,14.1,14.29,103135,0
2011-01-27,14.29,14.29,14.18,14.23,49595,0
2011-01-28,14.28,14.28,14.05,14.06,53752,0
2011-01-31,14.01,14.24,13.8,14.14,21520,0
2011-02-01,14.25,14.37,14.15,14.36,119423,0
2011-02-02,14.29,14.5,14.19,14.38,57410,0
2011-02-03,14.28,14.6,14.02,14.16,250904,0
2011-02-04,14.23,14.23,13.88,13.98,58536,0
2011-02-07,14,14.12,13.98,14.04,71605,0
2011-02-08,14.01,14.1,13.78,13.9,69016,0
2011-02-09,13.86,13.88,13.8,13.85,34334,0
2011-02-10,13.89,13.91,13.75,13.83,44003,0
2011-02-11,13.85,13.93,13.8,13.86,35449,0
2011-02-14,13.89,13.97,13.57,13.82,81978,0
2011-02-15,13.8,13.8,13.5,13.54,41813,0
2011-02-16,13.59,13.6,13.25,13.49,30661,0
2011-02-18,13.2,13.22,12.87,13.22,47331,0
2011-02-22,13.06,13.22,12.84,12.86,68791,0
2011-02-23,12.81,12.83,12.4,12.44,66921,0
2011-02-24,12.4,12.97,12.34,12.89,148232,0
2011-02-25,12.6,13.66,12.6,13.35,106283,0
2011-02-28,13.38,13.44,12.83,13.06,28247,0
2011-03-01,13.06,13.06,12.73,13,33161,0
2011-03-02,12.87,13.11,12.74,12.95,59307,0
2011-03-03,13.1,13.1,12.69,13.04,56920,0
2011-03-04,13.09,13.09,12.81,12.95,33171,0
2011-03-07,12.96,13.05,12.27,12.68,106250,0
2011-03-08,12.26,12.72,12.26,12.64,24251,0
2011-03-09,12.61,12.73,12.55,12.71,39368,0
2011-03-10,12.56,12.57,12.25,12.49,52821,0
2011-03-11,12.52,12.69,12.41,12.59,22960,0
2011-03-14,12.48,12.69,12.36,12.63,40281,0
2011-03-15,12.53,12.95,12.35,12.84,18435,0
2011-03-16,12.79,13.1,12.56,12.65,78300,0
2011-03-17,12.66,12.95,12.42,12.94,45274,0
2011-03-18,13.12,13.2,12.95,13.17,92436,0
2011-03-21,12.86,13.3,12.8,12.95,32520,0
2011-03-22,12.72,12.93,12.61,12.83,26912,0
2011-03-23,12.85,12.99,12.64,12.65,28902,0
2011-03-24,12.75,13.1,12.38,13.01,33685,0
2011-03-25,12.82,13.2,12.67,12.97,31926,0
2011-03-28,13,13,12.61,12.71,22119,0
2011-03-29,12.61,12.98,12.6,12.87,21298,0
2011-03-30,12.85,12.89,12.63,12.83,28407,0
2011-03-31,12.84,12.9,12.63,12.69,24608,0
2011-04-01,12.65,12.79,12.51,12.62,52663,0
2011-04-04,12.72,12.79,12.28,12.33,42571,0
2011-04-05,12.37,12.79,12.27,12.74,31096,0
2011-04-06,12.8,12.8,12.55,12.65,38745,0
2011-04-07,12.6,12.82,12.57,12.72,50583,0
2011-04-08,12.75,12.84,12.7,12.78,26970,0
2011-04-11,12.8,12.8,12.57,12.71,45670,0
2011-04-12,12.6,12.76,12.52,12.69,33680,0
2011-04-13,12.77,12.85,12.54,12.85,38234,0
2011-04-14,12.67,12.85,12.67,12.79,24439,0
2011-04-15,12.75,12.94,12.56,12.91,15912,0
2011-04-18,12.78,12.84,12.62,12.83,25576,0
2011-04-19,12.82,12.82,12.53,12.57,26580,0
2011-04-20,12.73,13,12.72,12.98,70585,0
2011-04-21,12.85,12.9,12.78,12.86,40371,0
2011-04-25,12.81,13.49,12.8,13.46,185405,0
2011-04-26,13.2,13.7,13.18,13.69,143679,0
2011-04-27,13.84,13.85,13.37,13.62,124733,0
2011-04-28,13.63,13.92,13.49,13.76,134507,0
2011-04-29,13.65,14.36,13.58,14.18,158457,0
2011-05-02,14.05,14.3,13.75,13.83,82854,0
2011-05-03,13.94,13.96,13.25,13.6,71005,0
2011-05-04,13.48,13.96,13.4,13.4,41311,0
2011-05-05,13.39,13.84,13.37,13.56,58836,0
2011-05-06,13.52,13.73,13.45,13.6,38279,0
2011-05-09,13.65,13.67,13.56,13.63,33653,0
2011-05-10,13.61,13.77,13.6,13.77,47236,0
2011-05-11,13.76,14,13.65,13.94,127846,0
2011-05-12,13.88,13.94,13.75,13.85,42691,0
2011-05-13,13.9,13.9,13.61,13.66,38934,0
2011-05-16,13.6,13.91,13.6,13.64,121915,0
2011-05-17,13.76,13.9,13.6,13.78,50020,0
2011-05-18,13.8,14.06,13.62,13.9,208689,0
2011-05-19,13.89,14.2,13.73,13.85,180066,0
2011-05-20,13.75,13.88,13.6,13.61,78433,0
2011-05-23,13.51,14.04,13.51,13.75,160077,0
2011-05-24,13.67,13.67,13.5,13.51,42915,0
2011-05-25,13.5,13.65,13.45,13.49,40858,0
2011-05-26,13.5,13.67,13.24,13.66,30272,0
2011-05-27,13.68,13.84,13.67,13.79,31946,0
2011-05-31,13.89,13.98,13.6,13.98,24038,0
2011-06-01,13.88,13.89,13.38,13.42,20298,0
2011-06-02,13.41,13.43,13.27,13.34,15629,0
2011-06-03,13.23,13.3,13.09,13.17,30249,0
2011-06-06,13.12,13.57,13.11,13.26,80334,0
2011-06-07,13.34,13.41,13.21,13.3,35515,0
2011-06-08,13.37,13.73,13.25,13.56,47975,0
2011-06-09,13.62,13.72,13.57,13.62,51072,0
2011-06-10,13.6,13.64,13.5,13.52,59574,0
2011-06-13,13.52,13.52,13.42,13.46,131935,0
2011-06-14,13.52,13.52,13.4,13.46,77426,0
2011-06-15,13.36,13.36,12.85,12.91,159298,0
2011-06-16,12.93,13.22,12.93,12.98,94079,0
2011-06-17,13.05,13.1,12.5,12.82,160440,0
2011-06-20,12.83,12.99,12.75,12.81,90514,0
2011-06-21,12.87,13.23,12.83,13.05,64217,0
2011-06-22,13.03,13.15,12.79,13.13,78959,0
2011-06-23,13.02,13.31,12.91,13.29,89040,0
2011-06-24,13.3,13.67,13.15,13.53,1440065,0
2011-06-27,13.49,13.49,13.18,13.32,98466,0
2011-06-28,13.38,13.38,12.95,13.06,119117,0
2011-06-29,12.99,13.09,12.94,13.04,45218,0
2011-06-30,13.03,13.26,13.01,13.25,93313,0
2011-07-01,13.24,13.36,13.03,13.23,81002,0
2011-07-05,13.25,13.25,12.98,13.19,53966,0
2011-07-06,13.14,13.28,12.97,13.2,76999,0
2011-07-07,13.23,13.28,13.1,13.23,49157,0
2011-07-08,13.13,13.18,12.97,13.12,54888,0
2011-07-11,13.16,13.17,12.91,12.99,44176,0
2011-07-12,12.94,13,12.83,12.9,48798,0
2011-07-13,12.97,13,12.74,12.84,53497,0
2011-07-14,12.83,13,12.55,12.56,116414,0
2011-07-15,12.55,12.8,11.99,12.02,159316,0
2011-07-18,11.95,12,11.57,11.73,92844,0
2011-07-19,11.8,12,11.8,12,52706,0
2011-07-20,11.99,11.99,11.68,11.91,55121,0
2011-07-21,11.89,12,11.73,11.98,59520,0
2011-07-22,11.86,11.93,11.7,11.82,38552,0
2011-07-25,11.73,11.8,11.55,11.66,55880,0
2011-07-26,11.69,11.88,11.03,11.06,194361,0
2011-07-27,11.03,11.23,10.83,11.1,114498,0
2011-07-28,11.14,11.42,11.02,11.16,73085,0
2011-07-29,11.05,11.29,10.99,11.24,29105,0
2011-08-01,11.42,11.42,10.96,11.18,47055,0
2011-08-02,11.12,11.24,10.77,10.78,41744,0
2011-08-03,10.78,11.47,10.69,11.35,69188,0
2011-08-04,11.2,11.25,10.63,10.65,66931,0
2011-08-05,10.74,10.74,9.51,10.12,130846,0
2011-08-08,9.23,10.04,9.21,9.34,108424,0
2011-08-09,9.35,10.09,8.71,9.97,182069,0
2011-08-10,9.82,10.01,9.36,9.63,110539,0
2011-08-11,8.69,9.26,7.43,9.09,197367,0
2011-08-12,9.15,9.4,8.65,8.67,79330,0
2011-08-15,8.75,9,8.61,8.85,104305,0
2011-08-16,8.8,8.88,8.5,8.59,63247,0
2011-08-17,8.61,8.68,8.29,8.42,32341,0
2011-08-18,8.25,8.35,8,8.14,81487,0
2011-08-19,7.91,8.22,7.91,8.06,88053,0
2011-08-22,8.1,8.11,7.82,7.88,53875,0
2011-08-23,7.83,8.43,7.83,8.42,40525,0
2011-08-24,8.41,8.58,8.13,8.38,41361,0
2011-08-25,8.43,8.44,8.23,8.33,75512,0
2011-08-26,8.28,8.62,8.09,8.17,78591,0
2011-08-29,8.22,8.71,8.22,8.68,36969,0
2011-08-30,8.63,8.82,8.43,8.51,20437,0
2011-08-31,9.18,9.18,8.6,8.82,61022,0
2011-09-01,8.8,8.99,8.36,8.36,51055,0
2011-09-02,8.3,8.35,7.86,7.86,43038,0
2011-09-06,7.68,8.4,7.56,8.21,80337,0
2011-09-07,8.49,8.55,8.2,8.22,79321,0
2011-09-08,8.21,8.41,7.83,7.9,84094,0
2011-09-09,7.82,8.11,7.31,7.32,114324,0
2011-09-12,7.3,8.06,7.3,7.67,158260,0
2011-09-13,7.72,7.9,7.48,7.85,62950,0
2011-09-14,7.9,8.37,7.89,8.25,76874,0
2011-09-15,8.38,8.48,8.2,8.26,57647,0
2011-09-16,8.33,8.51,8.25,8.28,63059,0
2011-09-19,8.27,8.28,8.07,8.17,23929,0
2011-09-20,8.19,8.25,7.81,8.05,56579,0
2011-09-21,8.08,8.15,7.84,7.87,32041,0
2011-09-22,7.9,7.99,7.4,7.43,55360,0
2011-09-23,7.53,8.15,7.46,7.68,24377,0
2011-09-26,7.7,8,7.7,7.96,66741,0
2011-09-27,8.06,8.28,8.02,8.14,54482,0
2011-09-28,8.18,8.31,8,8,57362,0
2011-09-29,8.1,8.16,7.85,8.07,52992,0
2011-09-30,7.26,8.35,7.26,8.21,91216,0
2011-10-03,8.02,8.24,7.4,7.4,99082,0
2011-10-04,7.38,8.22,7.3,8.09,106600,0
2011-10-05,8.1,8.1,7.61,7.87,56767,0
2011-10-06,7.88,7.88,7.65,7.68,46734,0
2011-10-07,7.61,7.65,7.34,7.46,59716,0
2011-10-10,7.49,7.66,7.45,7.65,56157,0
2011-10-11,7.65,7.99,7.58,7.93,54300,0
2011-10-12,7.97,8,7.9,8,57162,0
2011-10-13,7.93,8.17,7.84,8.03,40966,0
2011-10-14,8.09,8.41,7.94,8.37,49967,0
2011-10-17,8.28,8.32,8.14,8.26,53607,0
2011-10-18,8.29,8.4,8.01,8.23,76143,0
2011-10-19,8.2,8.24,7.7,7.76,46151,0
2011-10-20,7.74,7.8,7.56,7.62,37394,0
2011-10-21,7.78,7.8,7.47,7.64,90282,0
2011-10-24,7.69,7.85,7.64,7.84,51480,0
2011-10-25,7.82,7.85,7.61,7.66,47914,0
2011-10-26,7.85,8.3,7.68,8.28,63480,0
2011-10-27,8.45,9.14,8.3,9.13,110807,0
2011-10-28,9.05,9.23,8.6,8.71,55747,0
2011-10-31,8.61,8.62,8.37,8.45,69484,0
2011-11-01,8.19,8.45,8.19,8.44,116625,0
2011-11-02,8.55,8.7,8.5,8.63,89038,0
2011-11-03,8.5,9.01,8.43,8.86,90907,0
2011-11-04,8.8,8.9,8.72,8.82,70628,0
2011-11-07,8.8,8.95,8.75,8.94,111705,0
2011-11-08,8.9,9.05,8.83,9.05,122627,0
2011-11-09,8.85,8.93,8.63,8.7,73556,0
2011-11-10,8.81,8.9,8.72,8.86,32785,0
2011-11-11,8.85,9.05,8.81,9.03,91832,0
2011-11-14,9,9,8.84,8.95,67892,0
2011-11-15,8.85,9.05,8.8,9.05,80080,0
2011-11-16,8.99,9.5,8.97,9.34,289565,0
2011-11-17,9.31,9.33,9.09,9.29,77482,0
2011-11-18,9.25,9.71,9.18,9.68,122411,0
2011-11-21,9.52,9.65,8.95,9.18,77224,0
2011-11-22,9.05,9.07,8.92,8.94,89200,0
2011-11-23,8.91,8.91,8.53,8.8,56553,0
2011-11-25,8.77,8.77,8.48,8.49,25033,0
2011-11-28,8.45,8.94,8.45,8.93,102271,0
2011-11-29,8.9,8.95,8.74,8.87,71259,0
2011-11-30,9,9.1,8.71,8.76,538678,0
2011-12-01,8.8,8.8,8.24,8.51,60649,0
2011-12-02,8.62,8.89,8.56,8.81,14686,0
2011-12-05,8.99,9.05,8.82,8.89,71610,0
2011-12-06,8.87,8.9,8.78,8.84,42245,0
2011-12-07,8.73,8.73,8.55,8.57,45677,0
2011-12-08,8.45,8.53,8.21,8.22,45449,0
2011-12-09,8.2,8.5,8.1,8.42,70412,0
2011-12-12,8.22,8.31,7.87,7.93,57073,0
2011-12-13,7.98,8.03,7.71,7.79,161777,0
2011-12-14,7.72,7.82,7.56,7.74,92437,0
2011-12-15,7.84,7.84,7.41,7.47,104693,0
2011-12-16,7.49,7.65,7.48,7.56,140104,0
2011-12-19,7.6,7.79,7.46,7.48,44725,0
2011-12-20,7.69,7.73,7.6,7.7,62931,0
2011-12-21,7.67,7.7,7.41,7.64,41362,0
2011-12-22,7.74,7.91,7.64,7.77,57610,0
2011-12-23,7.66,7.75,7.61,7.68,21777,0
2011-12-27,7.63,7.67,7.49,7.53,23818,0
2011-12-28,7.49,7.49,7.33,7.38,81259,0
2011-12-29,7.22,7.27,7.03,7.21,92755,0
2011-12-30,7.19,7.31,7.15,7.31,64170,0
2012-01-03,7.43,8.05,7.43,8.01,60970,0
2012-01-04,7.89,7.95,7.42,7.45,73456,0
2012-01-05,7.44,7.61,7.36,7.49,51667,0
2012-01-06,7.5,7.54,7.38,7.46,73250,0
2012-01-09,7.5,7.5,7.3,7.35,54604,0
2012-01-10,7.44,7.57,7.32,7.53,55214,0
2012-01-11,7.58,7.86,7.49,7.84,36947,0
2012-01-12,7.84,7.92,7.7,7.9,29549,0
2012-01-13,7.83,7.94,7.8,7.84,29661,0
2012-01-17,7.86,7.9,7.63,7.72,50731,0
2012-01-18,7.69,8,7.63,8,24596,0
2012-01-19,7.95,8,7.78,7.9,16453,0
2012-01-20,7.86,8.04,7.86,8.04,24080,0
2012-01-23,8.02,8.05,7.93,8.05,12812,0
2012-01-24,8.04,8.14,8.01,8.12,51279,0
2012-01-25,8.1,8.2,8.04,8.19,46368,0
2012-01-26,8.19,9.1,8.17,9.02,182181,0
2012-01-27,8.95,9.1,8.95,9.08,91885,0
2012-01-30,9.01,9.08,8.99,9.05,66545,0
2012-01-31,9.07,9.47,8.98,9.28,257296,0
2012-02-01,9.35,9.6,9.18,9.57,125254,0
2012-02-02,9.54,9.6,9.42,9.59,72219,0
2012-02-03,9.68,10.34,9.68,10.19,130032,0
2012-02-06,10.11,10.27,10.02,10.23,66332,0
2012-02-07,10.16,10.36,10.02,10.36,92333,0
2012-02-08,10,10.29,9.55,10.15,176388,0
2012-02-09,10,10.07,9.83,9.99,138806,0
2012-02-10,9.89,10.19,9.88,9.95,79345,0
2012-02-13,10.15,10.25,10,10.24,93833,0
2012-02-14,10.05,10.23,10.04,10.17,81197,0
2012-02-15,10.1,10.44,10,10.13,190727,0
2012-02-16,10.25,10.7,10.09,10.66,93906,0
2012-02-17,10.7,10.7,10.57,10.62,27478,0
2012-02-21,10.61,10.69,10.52,10.61,33413,0
2012-02-22,10.61,10.65,10.36,10.44,42446,0
2012-02-23,10.42,10.67,10.32,10.66,79745,0
2012-02-24,10.68,10.7,10.45,10.48,24304,0
2012-02-27,10.47,10.47,10.25,10.29,22327,0
2012-02-28,10.3,10.33,10.12,10.26,33683,0
2012-02-29,10.44,10.44,9.9,9.91,36545,0
2012-03-01,9.92,10.14,9.87,9.93,39937,0
2012-03-02,9.93,9.94,9.53,9.63,51127,0
2012-03-05,9.48,9.69,9.48,9.65,12709,0
2012-03-06,9.53,9.71,9.48,9.5,54221,0
2012-03-07,9.62,9.62,9.37,9.43,27305,0
2012-03-08,9.43,9.5,9.31,9.39,39694,0
2012-03-09,9.35,9.54,9.34,9.52,64556,0
2012-03-12,9.52,9.57,9.27,9.38,48351,0
2012-03-13,9.47,9.5,9.29,9.5,29475,0
2012-03-14,9.5,9.5,9.27,9.33,35998,0
2012-03-15,9.34,9.5,9.27,9.43,55743,0
2012-03-16,9.4,9.45,9.34,9.4,50759,0
2012-03-19,9.39,9.75,9.39,9.71,16710,0
2012-03-20,9.62,10.06,9.62,9.95,46757,0
2012-03-21,9.98,10.14,9.9,10.06,21486,0
2012-03-22,9.93,10.04,9.83,10.03,20720,0
2012-03-23,10.02,10.12,9.91,10.1,43333,0
2012-03-26,10.2,10.43,10.13,10.23,45501,0
2012-03-27,10.22,10.39,10.1,10.1,36063,0
2012-03-28,10.11,10.15,9.98,10.01,35014,0
2012-03-29,9.92,10.13,9.92,9.97,28190,0
2012-03-30,10,10.07,9.6,9.62,39144,0
2012-04-02,9.59,9.84,9.39,9.62,100221,0
2012-04-03,9.73,9.73,9.43,9.47,77736,0
2012-04-04,9.35,9.5,9.3,9.38,89008,0
2012-04-05,9.39,9.43,9.03,9.42,33593,0
2012-04-09,9.27,9.51,9.19,9.41,74863,0
2012-04-10,9.4,9.45,8.87,9.04,81352,0
2012-04-11,9.07,9.19,9.05,9.19,37695,0
2012-04-12,9.16,9.46,9.06,9.25,72145,0
2012-04-13,9.21,9.21,8.86,8.89,27834,0
2012-04-16,8.96,9.01,8.62,8.73,47476,0
2012-04-17,8.77,9.45,8.77,9.41,165388,0
2012-04-18,9.33,9.57,9.33,9.44,63006,0
2012-04-19,9.46,9.52,9.23,9.31,46927,0
2012-04-20,9.51,9.51,9.19,9.23,53785,0
2012-04-23,9.09,9.13,8.93,8.94,43166,0
2012-04-24,8.96,9.35,8.92,9.28,42001,0
2012-04-25,9.3,9.35,9.21,9.33,28076,0
2012-04-26,9.55,10.05,9.51,9.9,80097,0
2012-04-27,9.98,10.25,9.8,10.1,65063,0
2012-04-30,10.08,10.18,9.87,9.89,54296,0
2012-05-01,9.89,10.16,9.89,10.09,180641,0
2012-05-02,10.03,10.17,9.93,10.14,118252,0
2012-05-03,10.07,10.14,10,10.1,84965,0
2012-05-04,10.04,10.07,10,10.04,87887,0
2012-05-07,9.99,10.1,9.91,9.94,56002,0
2012-05-08,9.85,10,9.72,9.97,86999,0
2012-05-09,9.84,9.91,9.72,9.87,50733,0
2012-05-10,9.91,9.91,9.65,9.75,96194,0
2012-05-11,9.67,9.79,9.66,9.74,40378,0
2012-05-14,9.61,9.82,9.61,9.8,38502,0
2012-05-15,9.78,9.88,9.6,9.81,45832,0
2012-05-16,9.74,9.85,9.69,9.76,30461,0
2012-05-17,9.74,9.81,9.67,9.7,61617,0
2012-05-18,9.67,9.77,9.65,9.73,57938,0
2012-05-21,9.78,9.79,9.61,9.75,19924,0
2012-05-22,9.72,9.74,9.6,9.72,38717,0
2012-05-23,9.61,9.75,9.48,9.71,48351,0
2012-05-24,9.65,9.72,9.29,9.41,28765,0
2012-05-25,9.38,9.38,8.99,9.03,43510,0
2012-05-29,9.1,9.22,8.99,9.06,27128,0
2012-05-30,9,9.04,8.86,8.89,13776,0
2012-05-31,8.94,8.99,8.786,8.97,44073,0
2012-06-01,8.8,8.81,8.57,8.61,40983,0
2012-06-04,8.67,8.75,8.34,8.72,33958,0
2012-06-05,8.7,9.19,8.7,9.18,40401,0
2012-06-06,9.3,9.7,9.12,9.69,44127,0
2012-06-07,9.78,9.99,9.42,9.45,40818,0
2012-06-08,9.44,9.59,9.28,9.32,23570,0
2012-06-11,9.43,9.8,9.4,9.64,60731,0
2012-06-12,9.64,9.93,9.64,9.84,51094,0
2012-06-13,9.69,9.95,9.2,9.21,73716,0
2012-06-14,9.25,9.38,8.84,9.11,47603,0
2012-06-15,9.08,9.39,8.99,9.36,55248,0
2012-06-18,9.26,9.72,9.26,9.53,36566,0
2012-06-19,9.59,9.78,9.38,9.49,54506,0
2012-06-20,9.5,9.58,9.02,9.35,34333,0
2012-06-21,9.38,9.58,8.85,8.89,33840,0
2012-06-22,8.98,9.42,8.91,9.21,355944,0
2012-06-25,9.06,9.06,8.53,8.89,21343,0
2012-06-26,8.87,9.05,8.78,8.91,29351,0
2012-06-27,8.89,9.15,8.83,9.02,61946,0
2012-06-28,8.93,9.1,8.85,9.02,39907,0
2012-06-29,9.21,9.27,9.02,9.15,62793,0
2012-07-02,9.14,9.28,9.14,9.26,76441,0
2012-07-03,9.25,9.37,9.23,9.3,26172,0
2012-07-05,9.31,9.4,9.14,9.2,31626,0
2012-07-06,8.91,9.14,8.9,8.93,62273,0
2012-07-09,8.97,9.03,8.87,8.96,62035,0
2012-07-10,9.01,9.01,8.76,8.96,22575,0
2012-07-11,8.95,8.95,8.8,8.85,22005,0
2012-07-12,8.83,8.96,8.7,8.93,19705,0
2012-07-13,8.95,8.995,8.92,8.95,30934,0
2012-07-16,8.61,8.75,7.74,8.27,97500,0
2012-07-17,8.29,8.59,8.01,8.35,31632,0
2012-07-18,8.36,8.56,8,8.38,877903,0
2012-07-19,8.41,8.42,8.26,8.26,28111,0
2012-07-20,8.17,8.26,8.13,8.17,39991,0
2012-07-23,8.05,8.05,7.8,7.82,78820,0
2012-07-24,7.89,8,7.76,7.82,48638,0
2012-07-25,7.9,7.9,7.52,7.6,144387,0
2012-07-26,7.74,7.83,7.5,7.81,150216,0
2012-07-27,7.85,7.935,7.5,7.79,164158,0
2012-07-30,7.81,7.81,7.57,7.69,53100,0
2012-07-31,7.72,7.85,7.5,7.71,137347,0
2012-08-01,7.77,7.77,7.14,7.34,279453,0
2012-08-02,7.32,7.32,6.95,7.02,181118,0
2012-08-03,7.1,7.26,7.06,7.19,131971,0
2012-08-06,7.21,7.33,7.19,7.31,96270,0
2012-08-07,7.33,7.92,7.3,7.92,72518,0
2012-08-08,7.91,8.21,7.89,8.12,39240,0
2012-08-09,8.1001,8.7,8.1001,8.47,52089,0
2012-08-10,8.42,8.68,8.39,8.57,71697,0
2012-08-13,8.6,8.69,8.51,8.69,40978,0
2012-08-14,8.75,8.89,8.68,8.71,78916,0
2012-08-15,9.08,10.45,7.95,10.34,352529,0
2012-08-16,10.29,10.29,9.77,9.88,165000,0
2012-08-17,9.84,9.9,9.7,9.9,77696,0
2012-08-20,9.9,10,9.75,9.99,79117,0
2012-08-21,9.93,10,9.83,9.93,80246,0
2012-08-22,9.87,9.94,9.66,9.78,24055,0
2012-08-23,9.76,9.96,9.68,9.81,23423,0
2012-08-24,9.77,9.91,9.75,9.89,37913,0
2012-08-27,9.85,9.87,9.76,9.85,26973,0
2012-08-28,9.89,9.91,9.77,9.8,14865,0
2012-08-29,9.78,9.98,9.71,9.74,40513,0
2012-08-30,9.7,9.7,9.36,9.47,60906,0
2012-08-31,9.56,9.618,9.35,9.49,41888,0
2012-09-04,9.51,9.6,9.15,9.54,44397,0
2012-09-05,9.6,9.72,9.47,9.66,53152,0
2012-09-06,9.68,9.87,9.4,9.84,80854,0
2012-09-07,9.9,9.9,9.63,9.68,78710,0
2012-09-10,9.62,9.73,9.58,9.6,14980,0
2012-09-11,9.72,9.75,9.39,9.4,109583,0
2012-09-12,9.4,9.56,9.29,9.32,197416,0
2012-09-13,9.35,9.5,9.34,9.38,110598,0
2012-09-14,9.4,9.49,9.37,9.4,155322,0
2012-09-17,9.39,9.39,9.28,9.3,27400,0
2012-09-18,9.26,9.32,9.21,9.26,38665,0
2012-09-19,9.26,9.26,9.03,9.04,61166,0
2012-09-20,9.01,9.11,8.871,8.89,37399,0
2012-09-21,8.92,9.11,8.89,8.93,68126,0
2012-09-24,8.88,8.89,8.7,8.78,36409,0
2012-09-25,8.84,9.06,8.59,8.85,71639,0
2012-09-26,8.85,8.85,8.6,8.72,47806,0
2012-09-27,8.68,8.99,8.68,8.94,23280,0
2012-09-28,8.89,8.89,8.51,8.61,41428,0
2012-10-01,8.72,8.94,8.58,8.9,53338,0
2012-10-02,9,9.0399,8.69,8.91,81565,0
2012-10-03,8.96,8.98,8.62,8.62,38002,0
2012-10-04,8.68,8.89,8.58,8.85,27792,0
2012-10-05,8.92,9.05,8.85,8.96,54933,0
2012-10-08,8.89,8.97,8.8501,8.95,17143,0
2012-10-09,8.95,8.99,8.935,8.94,21919,0
2012-10-10,8.88,8.98,8.81,8.83,17144,0
2012-10-11,8.88,8.9,8.64,8.8,35786,0
2012-10-12,8.78,8.81,8.51,8.57,30362,0
2012-10-15,8.63,8.63,8.01,8.45,68180,0
2012-10-16,8.3,8.36,8.19,8.31,67777,0
2012-10-17,8.3,8.3,8,8.12,89567,0
2012-10-18,8.13,8.13,7.79,7.89,34903,0
2012-10-19,7.82,7.82,7.51,7.61,68568,0
2012-10-22,7.65,7.75,7.5,7.59,21017,0
2012-10-23,7.56,7.6,7.37,7.5,29800,0
2012-10-24,7.59,7.65,7.5,7.6,29697,0
2012-10-25,7.65,7.95,7.65,7.93,39106,0
2012-10-26,7.95,8,7.64,7.89,29425,0
2012-10-31,8,8.55,8,8.52,62912,0
2012-11-01,8.51,8.95,8.5,8.8,52989,0
2012-11-02,8.78,8.79,8.52,8.58,62826,0
2012-11-05,8.55,8.8,8.53,8.79,44845,0
2012-11-06,8.79,8.8,8.75,8.8,61041,0
2012-11-07,8.75,8.79,8.62,8.63,34067,0
2012-11-08,8.64,8.74,8.62,8.62,24401,0
2012-11-09,8.56,8.65,8.5,8.53,15785,0
2012-11-12,8.54,8.779,8.47,8.61,12050,0
2012-11-13,8.55,8.6,8,8.31,74580,0
2012-11-14,8.35,8.42,8,8.08,21606,0
2012-11-15,8.02,8.12,7.88,7.97,27444,0
2012-11-16,7.93,8.03,7.9,7.91,105900,0
2012-11-19,7.7825,8.13,7.7825,8.13,80786,0
2012-11-20,8.03,8.25,8.03,8.24,27397,0
2012-11-21,8.23,8.28,8.13,8.27,21756,0
2012-11-23,8.26,8.41,8.26,8.41,10683,0
2012-11-26,8.41,8.65,8.41,8.65,28053,0
2012-11-27,8.6,8.65,8.54,8.61,35421,0
2012-11-28,8.59,8.66,8.5,8.622,12320,0
2012-11-29,8.65,8.75,8.62,8.7,20501,0
2012-11-30,8.75,8.75,8.62,8.7,33270,0
2012-12-03,8.7,8.78,8.445,8.73,29818,0
2012-12-04,8.74,8.84,8.67,8.76,32232,0
2012-12-05,8.76,8.76,8.64,8.76,22908,0
2012-12-06,8.5974,8.75,8.58,8.7499,3456,0
2012-12-07,8.72,8.78,8.65,8.77,12098,0
2012-12-10,8.8,8.8,8.65,8.8,25538,0
2012-12-11,8.8,8.86,8.67,8.81,110725,0
2012-12-12,8.81,8.81,8.72,8.72,48732,0
2012-12-13,8.7,8.71,8.51,8.59,30273,0
2012-12-14,8.54,8.55,8.12,8.12,82190,0
2012-12-17,8,8.3,8,8.18,43197,0
2012-12-18,8.2,8.38,8.2,8.38,56723,0
2012-12-19,8.32,8.43,8.31,8.43,24647,0
2012-12-20,8.43,8.43,8.28,8.3,43830,0
2012-12-21,8.37,8.37,7.88,8,87327,0
2012-12-24,7.87,8.02,7.87,7.96,8081,0
2012-12-26,8,8.07,7.96,7.99,40587,0
2012-12-27,7.92,8.02,7.88,8,25007,0
2012-12-28,7.93,8.1,7.8948,8,23293,0
2012-12-31,8,8.43,7.95,8.4,51361,0
2013-01-02,8.64,9,8.37,8.99,65177,0
2013-01-03,9,9,8.577,8.76,35654,0
2013-01-04,8.78,8.85,8.68,8.77,57561,0
2013-01-07,8.7,8.88,8.53,8.88,39932,0
2013-01-08,8.88,8.9,8.58,8.89,41065,0
2013-01-09,8.89,8.89,8.78,8.84,18516,0
2013-01-10,8.85,8.92,8.53,8.83,27942,0
2013-01-11,8.85,8.85,8.56,8.78,33119,0
2013-01-14,8.72,8.78,8.65,8.75,15793,0
2013-01-15,8.67,9,8.66,8.98,48032,0
2013-01-16,8.93,8.98,8.85,8.93,23385,0
2013-01-17,8.95,9,8.91,9,77973,0
2013-01-18,9,9.02,8.906,8.96,41154,0
2013-01-22,8.91,8.96,8.83,8.96,64502,0
2013-01-23,8.97,8.99,8.92,8.94,57102,0
2013-01-24,8.94,9,8.8,8.85,44075,0
2013-01-25,8.9,8.9,8.66,8.78,47037,0
2013-01-28,8.85,9,8.71,9,29816,0
2013-01-29,8.97,9.2,8.94,9.2,64388,0
2013-01-30,9.01,9.1,8.76,8.86,29520,0
2013-01-31,8.46,8.54,7.86,8.11,196395,0
2013-02-01,8.19,8.35,8.11,8.34,33054,0
2013-02-04,8.26,8.33,8.1,8.1,66678,0
2013-02-05,8.13,8.3,8.1,8.28,47456,0
2013-02-06,8.25,8.37,8.19,8.36,29179,0
2013-02-07,8.28,8.32,8.12,8.22,33514,0
2013-02-08,8.25,8.25,8.05,8.14,47683,0
2013-02-11,8.15,8.5,8.1,8.5,23501,0
2013-02-12,8.48,8.97,8.465,8.73,43238,0
2013-02-13,8.72,8.9,8.71,8.8,25429,0
2013-02-14,8.79,8.88,8.43,8.45,14376,0
2013-02-15,8.55,8.55,8.3,8.38,29124,0
2013-02-19,8.43,8.7499,8.4001,8.7,22335,0
2013-02-20,8.73,8.73,8.35,8.35,38786,0
2013-02-21,8.35,8.45,8.14,8.18,21886,0
2013-02-22,8.23,8.26,8.14,8.26,65576,0
2013-02-25,8.33,8.4,8.11,8.11,47330,0
2013-02-26,8.18,8.224,8.09,8.12,10296,0
2013-02-27,8.1,8.18,8.05,8.07,25800,0
2013-02-28,8.12,8.12,8.04,8.06,59314,0
2013-03-01,8,8.19,8,8.13,27552,0
2013-03-04,8.14,8.19,8.061,8.16,28386,0
2013-03-05,8.17,8.35,8.16,8.32,16463,0
2013-03-06,8.33,8.36,8.2,8.36,20395,0
2013-03-07,8.39,8.43,8.24,8.32,27439,0
2013-03-08,8.31,8.4,8.06,8.36,40030,0
2013-03-11,8.31,8.35,8.24,8.26,27413,0
2013-03-12,8.24,8.34,8.24,8.32,20200,0
2013-03-13,8.35,8.57,8.35,8.41,34800,0
2013-03-14,8.47,8.48,8.28,8.48,25587,0
2013-03-15,8.5,8.56,8.4,8.43,114565,0
2013-03-18,9,9.08,8.59,8.75,267131,0
2013-03-19,8.79,9.1,8.77,9.06,180227,0
2013-03-20,9.07,9.3,9.05,9.3,184734,0
2013-03-21,9.3,9.3,9.1,9.1,86015,0
2013-03-22,9.1,9.1,8.91,9,58392,0
2013-03-25,9.08,9.11,8.95,9.06,69259,0
2013-03-26,9.14,9.2,8.96,8.98,67078,0
2013-03-27,8.96,8.99,8.87,8.87,50957,0
2013-03-28,8.9,8.9,8.72,8.88,95902,0
2013-04-01,8.94,9,8.92,8.96,110800,0
2013-04-02,8.99,9.059,8.785,8.8,92503,0
2013-04-03,8.88,8.96,8.74,8.83,68565,0
2013-04-04,8.89,8.9,8.8,8.88,35442,0
2013-04-05,8.75,9.04,8.75,8.95,67900,0
2013-04-08,8.95,9.05,8.8,8.89,58854,0
2013-04-09,8.92,8.94,8.81,8.86,26970,0
2013-04-10,8.87,9.2,8.85,9.19,64753,0
2013-04-11,9.01,9.06,8.83,8.87,44566,0
2013-04-12,8.9,8.9,8.72,8.86,31445,0
2013-04-15,8.9,8.91,8.59,8.62,84608,0
2013-04-16,8.75,8.97,8.75,8.92,76935,0
2013-04-17,8.97,8.97,8.8,8.9,67831,0
2013-04-18,8.9,8.9,8.5,8.59,111450,0
2013-04-19,8.62,8.7045,8.6001,8.67,36501,0
2013-04-22,8.75,8.79,8.52,8.54,47586,0
2013-04-23,8.61,8.93,8.5637,8.87,54201,0
2013-04-24,8.83,8.9,8.79,8.82,50943,0
2013-04-25,8.89,8.89,8.54,8.69,70788,0
2013-04-26,8.68,8.71,8.5,8.51,73053,0
2013-04-29,8.76,8.84,8.58,8.6,47462,0
2013-04-30,8.15,8.1899,6.6401,7.24,631198,0
2013-05-01,7.26,7.31,6.9,7.18,241388,0
2013-05-02,7.18,7.27,7,7.24,256198,0
2013-05-03,7.34,7.5,7.3,7.5,119763,0
2013-05-06,7.5,7.79,7.4801,7.71,153716,0
2013-05-07,7.79,7.94,7.61,7.67,74901,0
2013-05-08,7.68,8,7.68,7.79,64496,0
2013-05-09,7.77,7.92,7.6,7.81,95923,0
2013-05-10,7.87,7.98,7.701,7.89,61563,0
2013-05-13,7.88,7.9,7.71,7.73,31075,0
2013-05-14,7.72,7.79,7.39,7.44,107413,0
2013-05-15,7.4,7.489,7.31,7.48,113236,0
2013-05-16,7.43,7.7,7.42,7.69,46266,0
2013-05-17,7.71,7.77,7.65,7.74,46223,0
2013-05-20,7.74,7.99,7.74,7.88,34841,0
2013-05-21,7.91,7.99,7.81,7.84,25408,0
2013-05-22,7.83,7.83,7.47,7.51,41741,0
2013-05-23,7.47,7.72,7.4,7.52,96128,0
2013-05-24,7.45,7.54,7.39,7.42,93259,0
2013-05-28,7.49,7.82,7.49,7.82,61412,0
2013-05-29,7.81,7.99,7.81,7.9,31131,0
2013-05-30,7.95,8.02,7.92,7.98,51274,0
2013-05-31,7.98,8.16,7.85,7.89,73662,0
2013-06-03,7.94,8.1,7.78,8.08,71685,0
2013-06-04,8.1,8.2,8.07,8.08,33170,0
2013-06-05,8.03,8.03,7.7,7.7,16910,0
2013-06-06,7.7,8.17,7.54,8.08,83087,0
2013-06-07,8.1,8.22,8.05,8.12,37189,0
2013-06-10,8.19,8.2,7.79,7.96,67131,0
2013-06-11,7.92,8.1,7.89,7.99,22572,0
2013-06-12,8.1199,8.1199,6.91,7.1,2967247,0
2013-06-13,7.4,7.64,6.9,7.46,600557,0
2013-06-14,7.47,7.75,7.47,7.69,62429,0
2013-06-17,7.8,7.8,7.4,7.47,158585,0
2013-06-18,7.51,7.825,7.51,7.75,42674,0
2013-06-19,7.7,7.72,7.43,7.47,52035,0
2013-06-20,7.42,7.71,7.25,7.66,176230,0
2013-06-21,7.66,7.76,7.43,7.64,127611,0
2013-06-24,7.52,7.56,7.4,7.47,87172,0
2013-06-25,7.54,7.764,7.46,7.72,58685,0
2013-06-26,7.76,7.7877,7.54,7.65,38276,0
2013-06-27,7.7,7.75,7.45,7.65,40137,0
2013-06-28,7.62,7.739,7.6,7.64,96776,0
2013-07-01,7.75,7.89,7.6848,7.85,26767,0
2013-07-02,7.85,7.92,7.8,7.89,72592,0
2013-07-03,7.81,7.9,7.73,7.85,17119,0
2013-07-05,7.89,7.89,7.4,7.5,133781,0
2013-07-08,7.5,7.9,7.4352,7.81,108652,0
2013-07-09,7.78,7.89,7.6482,7.87,59024,0
2013-07-10,7.89,7.99,7.86,7.87,34866,0
2013-07-11,7.91,7.95,7.79,7.88,74635,0
2013-07-12,7.85,7.95,7.75,7.79,66318,0
2013-07-15,7.77,7.97,7.77,7.91,54392,0
2013-07-16,7.9,7.93,7.84,7.87,58205,0
2013-07-17,7.89,7.93,7.85,7.85,41351,0
2013-07-18,7.89,7.89,7.75,7.81,54933,0
2013-07-19,7.8,7.94,7.751,7.87,30847,0
2013-07-22,7.84,7.89,7.81,7.87,42033,0
2013-07-23,7.87,7.89,7.83,7.85,52993,0
2013-07-24,7.86,7.86,7.75,7.79,48420,0
2013-07-25,7.81,7.83,7.76,7.78,115675,0
2013-07-26,7.71,7.78,7.7,7.73,29590,0
2013-07-29,7.69,7.69,7.6,7.68,37411,0
2013-07-30,7.65,7.67,7.6,7.64,20634,0
2013-07-31,7.62,7.73,7.62,7.65,26137,0
2013-08-01,7.69,7.69,7.64,7.68,45849,0
2013-08-02,7.65,7.73,7.62,7.69,15029,0
2013-08-05,7.69,7.69,7.68,7.69,32899,0
2013-08-06,7.65,7.68,7.62,7.63,21866,0
2013-08-07,7.61,7.64,7.55,7.61,17378,0
2013-08-08,7.63,7.63,7.56,7.62,18800,0
2013-08-09,7.67,7.68,7.5,7.5,29671,0
2013-08-12,7.48,7.629,7.46,7.59,35239,0
2013-08-13,7.55,7.6,7.4901,7.55,66907,0
2013-08-14,7.9,7.9,7.4101,7.45,111584,0
2013-08-15,7.42,7.51,7.42,7.46,63345,0
2013-08-16,7.43,7.55,7.41,7.43,84735,0
2013-08-19,7.44,7.48,7.35,7.35,63521,0
2013-08-20,7.37,7.5,7.335,7.49,55734,0
2013-08-21,7.45,7.48,7.37,7.4,29374,0
2013-08-22,7.4,7.52,7.4,7.48,27369,0
2013-08-23,7.48,7.48,7.41,7.48,52253,0
2013-08-26,7.48,7.48,7.43,7.44,33025,0
2013-08-27,7.4,7.48,7.31,7.31,58434,0
2013-08-28,7.3,7.48,7.296,7.31,18295,0
2013-08-29,7.32,7.43,7.32,7.34,11586,0
2013-08-30,7.34,7.34,7.02,7.08,76683,0
2013-09-03,7.19,7.23,7.13,7.21,45963,0
2013-09-04,7.23,7.46,7.21,7.29,93031,0
2013-09-05,7.3,7.61,7.3,7.59,51512,0
2013-09-06,7.62,7.76,7.43,7.7,68513,0
2013-09-09,7.73,8.2,7.72,8.2,108195,0
2013-09-10,8.21,8.45,8.21,8.41,58274,0
2013-09-11,8.06,8.41,8.06,8.24,73220,0
2013-09-12,8.25,8.32,8.23,8.24,59438,0
2013-09-13,8.29,8.34,8.21,8.3,53121,0
2013-09-16,8.3,8.43,8.152,8.41,54569,0
2013-09-17,8.38,8.41,8.36,8.4,54696,0
2013-09-18,8.4,8.71,8.36,8.68,109780,0
2013-09-19,8.68,8.7,8.59,8.65,54867,0
2013-09-20,8.66,8.96,8.62,8.65,225154,0
2013-09-23,8.62,8.75,8.54,8.74,58069,0
2013-09-24,8.75,8.76,8.59,8.7,56700,0
2013-09-25,8.7,8.77,8.62,8.65,38688,0
2013-09-26,8.67,8.67,8.49,8.56,21700,0
2013-09-27,8.49,8.49,8.3,8.34,21606,0
2013-09-30,8.28,8.56,8.09,8.41,54200,0
2013-10-01,8.43,8.5,8.26,8.39,23100,0
2013-10-02,8.34,8.37,8.15,8.35,53000,0
2013-10-03,8.26,8.3,8.1,8.18,64800,0
2013-10-04,8.12,8.26,8.1,8.2,30400,0
2013-10-07,8.16,8.24,8.09,8.14,49700,0
2013-10-08,8.13,8.13,7.94,7.97,45400,0
2013-10-09,7.94,7.95,7.8,7.81,45383,0
2013-10-10,7.92,7.95,7.82,7.86,40854,0
2013-10-11,7.82,8.15,7.82,8.13,31836,0
2013-10-14,8.05,8.14,8,8.13,83588,0
2013-10-15,8.1,8.14,7.91,7.95,22860,0
2013-10-16,7.9,7.99,7.81,7.89,25100,0
2013-10-17,7.87,7.99,7.86,7.97,34800,0
2013-10-18,8.07,8.07,7.86,7.94,50700,0
2013-10-21,7.93,7.99,7.9,7.94,39300,0
2013-10-22,7.95,8,7.85,7.9,28800,0
2013-10-23,7.83,7.99,7.8,7.9,89470,0
2013-10-24,7.91,7.96,7.91,7.95,19300,0
2013-10-25,7.98,8.15,7.86,7.93,45192,0
2013-10-28,8.01,8.09,7.89,7.93,145300,0
2013-10-29,7.97,8,7.91,7.94,34400,0
2013-10-30,7.96,7.96,7.7,7.73,27600,0
2013-10-31,7.72,7.9499,7.34,7.36,127147,0
2013-11-01,7.33,7.6,7.31,7.38,72200,0
2013-11-04,7.45,7.51,7.37,7.49,48043,0
2013-11-05,7.48,7.56,7.44,7.52,32000,0
2013-11-06,7.54,7.57,7.53,7.54,14900,0
2013-11-07,7.55,7.7,7.36,7.41,39900,0
2013-11-08,7.42,7.67,7.42,7.64,25500,0
2013-11-11,7.6,7.68,7.551,7.56,32077,0
2013-11-12,7.55,7.6,7.45,7.45,12900,0
2013-11-13,7.42,7.6,7.42,7.58,19900,0
2013-11-14,7.53,7.54,7.42,7.46,22700,0
2013-11-15,7.41,7.44,7.23,7.29,79600,0
2013-11-18,7.2,7.39,7.16,7.2,56800,0
2013-11-19,7.18,7.26,7.1,7.15,22117,0
2013-11-20,7.14,7.4,7.1,7.39,60000,0
2013-11-21,7.39,7.5,7.36,7.49,47100,0
2013-11-22,7.51,7.53,7.32,7.4,30603,0
2013-11-25,7.47,7.49,7.4,7.42,28700,0
2013-11-26,7.42,7.5,7.39,7.46,71400,0
2013-11-27,7.49,7.51,7.41,7.51,35400,0
2013-11-29,7.52,7.755,7.46,7.75,33490,0
2013-12-02,7.74,7.74,7.42,7.42,31800,0
2013-12-03,7.4,7.52,7.39,7.44,30994,0
2013-12-04,7.4,7.49,7.23,7.25,33400,0
2013-12-05,7.23,7.29,7.2,7.29,20300,0
2013-12-06,7.28,7.35,7.25,7.26,23000,0
2013-12-09,7.26,7.31,7.25,7.25,36927,0
2013-12-10,7.25,7.32,7.2,7.21,57800,0
2013-12-11,7.2,7.29,7.2,7.22,41500,0
2013-12-12,7.21,7.25,7.15,7.16,60066,0
2013-12-13,7.2,7.21,7.11,7.14,50400,0
2013-12-16,7.14,7.35,7.12,7.27,52704,0
2013-12-17,7.27,7.51,7.24,7.47,72500,0
2013-12-18,7.47,7.66,7.47,7.64,45600,0
2013-12-19,7.58,7.78,7.55,7.55,35800,0
2013-12-20,7.55,8,7.55,7.98,327100,0
2013-12-23,7.95,8.31,7.75,8.31,84100,0
2013-12-24,8.26,8.4,8.26,8.37,44878,0
2013-12-26,8.34,8.3799,8.12,8.14,50330,0
2013-12-27,8.12,8.12,7.85,7.9,25900,0
2013-12-30,7.69,8.12,7.69,8.02,59700,0
2013-12-31,7.99,8.15,7.69,7.71,41500,0
2014-01-02,7.71,7.81,7.57,7.58,33329,0
2014-01-03,7.58,7.82,7.57,7.7,55562,0
2014-01-06,7.75,7.77,7.49,7.52,25100,0
2014-01-07,7.52,7.6,7.5,7.54,28900,0
2014-01-08,7.5,7.5,7.4,7.43,38400,0
2014-01-09,7.42,7.69,7.37,7.42,41900,0
2014-01-10,7.43,7.57,7.4,7.41,34200,0
2014-01-13,7.4,7.55,7.4,7.45,47900,0
2014-01-14,7.43,7.7,7.43,7.58,28300,0
2014-01-15,7.66,8.1,7.66,7.94,67800,0
2014-01-16,7.91,7.98,7.66,7.66,19919,0
2014-01-17,7.67,8,7.67,7.79,45100,0
2014-01-21,7.82,7.89,7.67,7.74,29400,0
2014-01-22,7.77,7.89,7.75,7.79,18200,0
2014-01-23,7.74,7.79,7.6,7.68,40600,0
2014-01-24,7.61,7.63,7.36,7.37,31900,0
2014-01-27,7.36,7.47,7.34,7.35,31400,0
2014-01-28,7.32,7.39,7.29,7.35,49600,0
2014-01-29,7.31,7.42,7.2,7.21,32800,0
2014-01-30,7.3,7.5,7.2,7.24,53700,0
2014-01-31,7.16,7.28,7.16,7.26,44100,0
2014-02-03,7.24,7.33,6.94,7.1,65516,0
2014-02-04,7.24,7.25,7,7.01,44429,0
2014-02-05,6.91,7.04,6.8,6.83,74657,0
2014-02-06,6.9,7.17,6.9,6.96,43260,0
2014-02-07,7,7.0283,6.9,6.99,34846,0
2014-02-10,6.99,7.2,6.98,7.12,34652,0
2014-02-11,7.16,7.41,7.14,7.29,28015,0
2014-02-12,7.29,7.47,7.11,7.21,29162,0
2014-02-13,7.18,7.2199,7.17,7.21,25019,0
2014-02-14,7.23,7.41,7.23,7.25,19061,0
2014-02-18,7.25,7.37,7.16,7.36,25745,0
2014-02-19,7.34,7.34,7.15,7.18,42741,0
2014-02-20,7.2,7.3,7.053,7.08,46260,0
2014-02-21,7.13,7.2,7.1,7.12,91699,0
2014-02-24,7.15,7.43,7.12,7.33,82728,0
2014-02-25,7.39,7.395,7.23,7.28,29729,0
2014-02-26,7.31,7.4701,7.3,7.47,37824,0
2014-02-27,7.4,7.44,7.32,7.36,15184,0
2014-02-28,7.38,7.48,7.26,7.29,26986,0
2014-03-03,7.25,7.48,7.2,7.43,20992,0
2014-03-04,7.47,7.75,7.47,7.65,107148,0
2014-03-05,7.6,7.68,7.6,7.67,32823,0
2014-03-06,7.66,7.7799,7.51,7.65,33174,0
2014-03-07,7.6,7.81,7.58,7.8,73778,0
2014-03-10,7.75,7.83,7.69,7.75,29768,0
2014-03-11,7.7,7.73,7.51,7.52,17389,0
2014-03-12,7.5,7.55,7.41,7.52,19996,0
2014-03-13,7.5,7.5055,7.15,7.2,26439,0
2014-03-14,7.21,7.32,7.15,7.26,19843,0
2014-03-17,7.27,7.45,7.27,7.44,48326,0
2014-03-18,7.41,7.4304,7.34,7.43,28575,0
2014-03-19,7.38,7.45,7.33,7.35,24255,0
2014-03-20,7.41,7.56,7.38,7.56,32831,0
2014-03-21,7.56,7.7,7.5,7.6,68828,0
2014-03-24,7.61,7.67,7.44,7.63,25839,0
2014-03-25,7.5,7.7,7.48,7.5,36916,0
2014-03-26,7.54,7.68,7.2,7.21,40600,0
2014-03-27,7.0639,7.26,7.061,7.2,26708,0
2014-03-28,7.19,7.31,7.1,7.19,19916,0
2014-03-31,7.19,7.361,7.1758,7.36,59882,0
2014-04-01,7.36,7.57,7.3,7.46,31515,0
2014-04-02,7.43,7.55,7.36,7.55,28487,0
2014-04-03,7.44,7.52,7.421,7.48,20786,0
2014-04-04,7.49,7.55,7.15,7.23,68958,0
2014-04-07,7.2,7.28,7.19,7.25,33134,0
2014-04-08,7.25,7.4,7.25,7.34,36305,0
2014-04-09,7.34,7.44,7.34,7.41,20982,0
2014-04-10,7.41,7.44,7.15,7.17,67539,0
2014-04-11,7.2,7.28,7.2,7.2,52822,0
2014-04-14,7.2,7.3,7.2,7.28,41820,0
2014-04-15,7.2,7.35,7.2,7.3,49400,0
2014-04-16,7.28,7.32,7.2,7.22,21093,0
2014-04-17,7.24,7.35,7.2,7.31,25406,0
2014-04-21,7.34,7.45,7.33,7.44,23469,0
2014-04-22,7.44,7.58,7.4,7.55,26061,0
2014-04-23,7.5,7.52,7.4,7.45,21364,0
2014-04-24,7.46,7.47,7.3864,7.39,20546,0
2014-04-25,7.38,7.39,7.18,7.21,52226,0
2014-04-28,7.22,7.34,7.14,7.28,76397,0
2014-04-29,7.26,7.31,7.2,7.22,29426,0
2014-04-30,7.26,7.26,7.2,7.2,64049,0
2014-05-01,7.2,7.35,7.2,7.31,79714,0
2014-05-02,7.28,7.35,7.25,7.28,36306,0
2014-05-05,7.25,7.26,7.2,7.21,57247,0
2014-05-06,7.2,7.21,7.2,7.2,54212,0
2014-05-07,7.14,7.19,6.93,7.06,88101,0
2014-05-08,7.06,7.23,6.97,7.19,68098,0
2014-05-09,7.14,7.36,7.14,7.33,31638,0
2014-05-12,7.36,7.57,7.355,7.55,54802,0
2014-05-13,7.49,7.53,7.28,7.35,59819,0
2014-05-14,7.15,7.44,7.15,7.34,54310,0
2014-05-15,7.27,7.42,7.25,7.37,105155,0
2014-05-16,7.37,7.43,7.2736,7.38,65915,0
2014-05-19,7.32,7.48,7.27,7.48,52150,0
2014-05-20,7.41,7.43,7.21,7.4,72257,0
2014-05-21,7.4,7.56,7.36,7.55,87564,0
2014-05-22,7.57,7.99,7.53,7.94,124041,0
2014-05-23,7.89,8,7.88,7.99,66885,0
2014-05-27,7.99,8.01,7.81,8,92936,0
2014-05-28,7.98,8.05,7.858,8.04,84960,0
2014-05-29,8.01,8.15,8.01,8.14,73131,0
2014-05-30,8.14,8.26,8.14,8.24,56237,0
2014-06-02,8.25,8.3,8.175,8.26,65254,0
2014-06-03,8.26,8.36,8.22,8.35,49882,0
2014-06-04,8.3,8.48,8.3,8.46,70035,0
2014-06-05,8.43,8.67,8.38,8.67,67928,0
2014-06-06,8.74,8.87,8.534,8.71,67621,0
2014-06-09,8.72,8.92,8.72,8.89,48975,0
2014-06-10,8.81,8.94,8.81,8.93,29600,0
2014-06-11,8.92,8.95,8.79,8.86,31615,0
2014-06-12,8.79,8.9,8.76,8.85,33872,0
2014-06-13,8.85,8.86,8.76,8.8,76508,0
2014-06-16,8.18,8.68,7.93,8.65,414701,0
2014-06-17,8.6,8.9472,8.56,8.86,296606,0
2014-06-18,8.79,9.1,8.751,9.06,246074,0
2014-06-19,8.94,9.09,8.9,9.06,132122,0
2014-06-20,9.04,9.11,8.99,9.11,210123,0
2014-06-23,9.08,9.19,9.06,9.1,61739,0
2014-06-24,9.08,9.2628,8.995,9.175,206394,0
2014-06-25,9.08,9.31,8.96,9.3,167728,0
2014-06-26,9.26,9.29,9.17,9.27,56742,0
2014-06-27,9.22,9.35,9.17,9.28,561631,0
2014-06-30,9.19,9.36,9.15,9.27,207793,0
2014-07-01,9.28,9.32,9.2,9.27,124842,0
2014-07-02,9.22,9.32,9.22,9.31,162000,0
2014-07-03,9.31,9.38,9.29,9.35,75433,0
2014-07-07,9.29,9.44,9.25,9.4,122582,0
2014-07-08,9.33,9.44,9.2602,9.4,117342,0
2014-07-09,9.4,9.4,9.27,9.32,70404,0
2014-07-10,9.19,9.4,9.19,9.26,105891,0
2014-07-11,9.22,9.34,9.22,9.29,100002,0
2014-07-14,9.34,9.35,9.25,9.32,136108,0
2014-07-15,9.28,9.45,9.25,9.31,171416,0
2014-07-16,9.4,9.4,9.25,9.3,80036,0
2014-07-17,9.28,9.38,9.26,9.26,83439,0
2014-07-18,9.21,9.4,9.21,9.33,71197,0
2014-07-21,9.33,9.34,9.23,9.3,57443,0
2014-07-22,9.32,9.5,9.27,9.32,86724,0
2014-07-23,9.38,9.38,9.23,9.33,77297,0
2014-07-24,9.33,9.4,9.25,9.32,118750,0
2014-07-25,9.24,9.35,9.1,9.32,180193,0
2014-07-28,9.35,9.39,9.28,9.36,89333,0
2014-07-29,9.4,9.4,9.25,9.26,70629,0
2014-07-30,9.35,9.37,9.25,9.31,54006,0
2014-07-31,9.21,9.25,9.11,9.15,75351,0
2014-08-01,9.19,9.24,9.08,9.14,62106,0
2014-08-04,9.14,9.23,9.13,9.22,59944,0
2014-08-05,9.21,9.35,9.095,9.21,41820,0
2014-08-06,9.11,9.25,9.11,9.19,30678,0
2014-08-07,9.21,9.23,9.07,9.12,35178,0
2014-08-08,9.11,9.22,9.1,9.16,37408,0
2014-08-11,9.23,9.35,9.21,9.26,54922,0
2014-08-12,9.23,9.3,9.17,9.22,37182,0
2014-08-13,9.25,9.35,9.21,9.31,67087,0
2014-08-14,9.35,9.35,9.15,9.18,32620,0
2014-08-15,9.27,9.27,8.63,9.07,68223,0
2014-08-18,9.07,9.25,9.0381,9.21,41323,0
2014-08-19,9.19,9.25,9.04,9.2,28414,0
2014-08-20,9.15,9.26,9.09,9.21,54066,0
2014-08-21,9.21,9.29,9.085,9.25,46889,0
2014-08-22,9.26,9.27,9.03,9.13,51858,0
2014-08-25,9.11,9.31,9.11,9.25,241287,0
2014-08-26,9.25,9.29,9.17,9.29,67593,0
2014-08-27,9.3,9.3,9.21,9.23,40776,0
2014-08-28,9.23,9.3,9.18,9.24,44245,0
2014-08-29,9.24,9.25,9.18,9.22,19844,0
2014-09-02,9.26,9.37,9.25,9.35,71890,0
2014-09-03,9.38,9.55,9.35,9.5,106954,0
2014-09-04,9.54,9.9,9.4,9.7,134351,0
2014-09-05,9.71,9.79,9.6,9.68,72004,0
2014-09-08,9.9,10.45,9.71,10.35,168213,0
2014-09-09,10.4,10.449,10.06,10.12,121372,0
2014-09-10,10.08,10.25,9.97,10.22,74735,0
2014-09-11,10.22,10.86,10.14,10.82,150374,0
2014-09-12,10.88,11.18,10.55,10.67,127213,0
2014-09-15,10.7,10.76,10.31,10.43,112522,0
2014-09-16,10.249,10.249,9.78,9.9,188309,0
2014-09-17,9.84,10.05,9.75,9.98,135657,0
2014-09-18,9.86,10.258,9.84,10.07,188465,0
2014-09-19,10.05,10.1,9.82,9.82,155684,0
2014-09-22,9.82,9.89,9.61,9.85,98232,0
2014-09-23,9.79,9.83,9.63,9.73,91570,0
2014-09-24,9.72,9.87,9.511,9.79,69161,0
2014-09-25,9.79,9.79,9.45,9.56,74051,0
2014-09-26,9.61,9.75,9.53,9.59,98760,0
2014-09-29,9.53,9.59,9.4,9.53,158968,0
2014-09-30,9.55,9.67,9.38,9.4,99643,0
2014-10-01,9.4,9.4,8.88,8.91,96835,0
2014-10-02,8.93,9.17,8.88,9.07,67784,0
2014-10-03,9.18,9.38,8.95,9.04,50142,0
2014-10-06,9.04,9.21,8.96,9.14,87825,0
2014-10-07,9.1,9.165,8.88,9,55424,0
2014-10-08,8.95,9.21,8.71,9.16,98839,0
2014-10-09,9.18,9.18,8.8,8.93,50785,0
2014-10-10,8.9,9.21,8.79,8.79,105511,0
2014-10-13,8.73,8.81,8.4,8.44,81327,0
2014-10-14,8.49,8.7,8.41,8.59,96542,0
2014-10-15,8.55,9.27,8.55,9.2,78112,0
2014-10-16,9.06,9.36,9.06,9.135,45989,0
2014-10-17,9.28,9.28,8.9,8.9,41651,0
2014-10-20,8.77,9.16,8.69,8.78,106669,0
2014-10-21,8.78,8.93,8.75,8.84,37367,0
2014-10-22,8.84,8.869,8.49,8.57,59390,0
2014-10-23,8.68,9.11,8.68,9.07,55292,0
2014-10-24,9.07,9.14,8.98,9.07,43514,0
2014-10-27,9.06,9.06,8.92,8.93,23611,0
2014-10-28,8.94,9.249,8.94,9.08,78519,0
2014-10-29,9.13,9.25,8.94,9.09,62374,0
2014-10-30,9.04,9.25,8.89,8.99,66621,0
2014-10-31,9.25,9.48,9.08,9.27,103444,0
2014-11-03,9.22,9.47,9.22,9.46,66705,0
2014-11-04,9.45,9.725,9.45,9.68,44585,0
2014-11-05,9.58,9.94,9.54,9.59,136101,0
2014-11-06,9.49,9.6,9.32,9.52,39268,0
2014-11-07,9.34,9.37,8.07,8.38,154600,0
2014-11-10,8.36,9.15,8.15,9.14,185647,0
2014-11-11,9.08,9.14,8.68,8.83,45175,0
2014-11-12,8.59,9.07,8.555,9.06,48615,0
2014-11-13,9.09,9.09,8.66,8.74,29511,0
2014-11-14,8.79,9.146,8.715,8.88,32025,0
2014-11-17,8.8,8.83,8.61,8.64,41799,0
2014-11-18,8.63,8.81,8.62,8.76,44575,0
2014-11-19,8.59,8.76,8.35,8.42,28733,0
2014-11-20,8.34,8.73,8.34,8.63,48323,0
2014-11-21,8.64,8.76,8.55,8.56,41849,0
2014-11-24,8.54,8.7,8.54,8.69,28071,0
2014-11-25,8.69,8.72,8.53,8.58,32209,0
2014-11-26,8.56,8.61,8.54,8.61,26226,0
2014-11-28,8.55,8.78,8.55,8.58,26796,0
2014-12-01,8.58,8.59,8.42,8.45,32642,0
2014-12-02,8.48,8.67,8.194,8.57,29108,0
2014-12-03,8.61,8.72,8.444,8.7,49570,0
2014-12-04,8.67,8.78,8.465,8.76,31269,0
2014-12-05,8.8,9,8.8,8.97,166586,0
2014-12-08,8.9,9,8.76,8.76,28087,0
2014-12-09,8.7,9.01,8.7,9,70967,0
2014-12-10,9.01,9.07,8.83,8.84,47034,0
2014-12-11,8.89,9.17,8.87,9,54359,0
2014-12-12,8.87,9.2,8.8402,8.88,72560,0
2014-12-15,8.87,9.11,8.87,9,49743,0
2014-12-16,9.05,9.2,8.96,9.01,39956,0
2014-12-17,9.07,9.2,8.965,9.2,52082,0
2014-12-18,9.2,9.64,9.14,9.46,149989,0
2014-12-19,9.4,9.4,9.13,9.18,87075,0
2014-12-22,9.2,9.27,9.14,9.25,39798,0
2014-12-23,9.25,9.25,9.05,9.13,33138,0
2014-12-24,9.13,9.25,9.07,9.2,15515,0
2014-12-26,9.25,9.25,9.19,9.2,22073,0
2014-12-29,9.16,9.21,9.04,9.1,29596,0
2014-12-30,9.05,9.15,8.97,9.01,7932,0
2014-12-31,8.96,8.99,8.77,8.85,40109,0
2015-01-02,8.87,9.01,8.77,8.84,20152,0
2015-01-05,8.76,8.85,8.6801,8.76,30059,0
2015-01-06,8.79,8.82,8.745,8.77,59176,0
2015-01-07,8.85,8.85,8.76,8.83,34625,0
2015-01-08,8.83,9.21,8.7,9.11,28327,0
2015-01-09,8.6078,9.15,8.6078,9.07,27148,0
2015-01-12,9.07,9.31,8.91,9.27,38187,0
2015-01-13,9.34,9.63,8.76,8.85,117571,0
2015-01-14,8.78,8.95,8.77,8.86,19807,0
2015-01-15,8.84,8.92,8.76,8.86,50667,0
2015-01-16,8.82,8.96,8.76,8.94,35767,0
2015-01-20,8.99,8.99,8.78,8.89,25241,0
2015-01-21,8.85,8.91,8.72,8.85,52804,0
2015-01-22,8.91,9.2,8.76,9.2,52349,0
2015-01-23,9.2,9.2,8.95,9,23317,0
2015-01-26,8.93,9.16,8.91,9.14,30416,0
2015-01-27,9.13,9.13,8.92,8.97,26800,0
2015-01-28,9.07,9.07,8.865,8.88,50910,0
2015-01-29,8.82,9.08,8.76,9.04,39396,0
2015-01-30,8.94,8.98,8.75,8.77,80195,0
2015-02-02,8.76,8.9,8.63,8.89,40391,0
2015-02-03,8.9,9.19,8.76,8.99,76961,0
2015-02-04,8.76,9.19,8.271,8.92,223266,0
2015-02-05,8.99,9.13,8.91,9.07,27126,0
2015-02-06,9.04,9.13,8.89,8.9,56110,0
2015-02-09,8.82,8.98,8.78,8.79,50098,0
2015-02-10,8.88,8.97,8.76,8.89,48834,0
2015-02-11,8.9,8.93,8.77,8.82,48900,0
2015-02-12,8.84,8.98,8.84,8.93,27112,0
2015-02-13,8.99,9.1,8.84,9.05,38288,0
2015-02-17,9.1,9.1,8.83,8.89,31039,0
2015-02-18,8.9,9.03,8.9,9,22553,0
2015-02-19,8.96,9.08,8.89,8.91,30924,0
2015-02-20,8.94,8.99,8.66,8.79,74640,0
2015-02-23,8.79,8.87,8.525,8.84,155755,0
2015-02-24,8.88,9.04,8.84,8.94,40152,0
2015-02-25,8.91,9.06,8.91,8.92,24825,0
2015-02-26,8.95,9.12,8.94,9.11,22975,0
2015-02-27,9.08,9.11,8.86,8.87,54858,0
2015-03-02,8.91,9.11,8.9,9.08,36100,0
2015-03-03,9.03,9.09,8.92,9.01,23700,0
2015-03-04,8.94,9,8.77,8.8,49100,0
2015-03-05,8.84,9.16,8.82,8.92,28200,0
2015-03-06,8.83,8.98,8.75,8.77,33500,0
2015-03-09,8.77,8.94,8.56,8.82,50800,0
2015-03-10,8.71,9,8.64,8.71,40300,0
2015-03-11,8.75,9.04,8.73,8.92,43400,0
2015-03-12,9.01,9.04,8.83,8.93,56100,0
2015-03-13,8.96,9.03,8.8,8.9,62500,0
2015-03-16,8.92,8.99,8.82,8.88,29800,0
2015-03-17,8.82,8.82,8.7,8.77,34800,0
2015-03-18,8.73,8.89,8.71,8.85,83900,0
2015-03-19,8.78,8.94,8.71,8.79,54300,0
2015-03-20,8.8,9,8.8,8.96,88500,0
2015-03-23,8.87,9,8.87,8.96,39800,0
2015-03-24,9,9.02,8.86,8.95,26600,0
2015-03-25,8.93,8.95,8.66,8.69,29800,0
2015-03-26,8.67,8.77,8.66,8.7,25200,0
2015-03-27,8.73,8.83,8.63,8.8,51100,0
2015-03-30,8.79,9.1,8.79,9.08,38300,0
2015-03-31,8.95,8.95,8.81,8.91,50694,0
2015-04-01,8.9,9.16,8.82,9.14,24900,0
2015-04-02,9.15,9.18,8.83,8.9,32200,0
2015-04-06,8.89,8.97,8.87,8.93,18000,0
2015-04-07,8.96,8.96,8.82,8.85,22334,0
2015-04-08,8.82,8.95,8.81,8.84,13000,0
2015-04-09,8.81,8.86,8.68,8.81,28351,0
2015-04-10,8.88,8.88,8.52,8.67,44200,0
2015-04-13,8.66,8.72,8.53,8.65,30200,0
2015-04-14,8.65,8.68,8.45,8.57,149500,0
2015-04-15,8.56,8.83,8.55,8.79,160283,0
2015-04-16,8.8,8.82,8.76,8.77,28405,0
2015-04-17,8.7,8.74,8.32,8.51,228600,0
2015-04-20,8.61,8.77,8.49,8.63,31785,0
2015-04-21,8.57,8.65,8.53,8.65,22839,0
2015-04-22,8.6,8.68,8.53,8.62,24805,0
2015-04-23,8.56,8.64,8.5,8.61,25900,0
2015-04-24,8.57,8.61,8.49,8.57,37633,0
2015-04-27,8.53,8.69,8.36,8.45,33200,0
2015-04-28,8.48,8.62,8.36,8.54,35949,0
2015-04-29,8.5,8.6,8.36,8.39,23300,0
2015-04-30,8.31,8.39,8.12,8.19,61900,0
2015-05-01,8.2,8.36,8.15,8.19,25800,0
2015-05-04,8.25,8.32,8.15,8.2,25100,0
2015-05-05,8.14,8.25,8.06,8.21,51200,0
2015-05-06,7.36,8.16,7.36,8.16,150109,0
2015-05-07,8.11,8.291,8.1,8.21,41571,0
2015-05-08,8.3,8.43,8.2,8.27,37300,0
2015-05-11,8.31,8.52,8.25,8.29,56500,0
2015-05-12,8.2,8.44,8.2,8.3,40002,0
2015-05-13,8.27,8.69,8.21,8.65,78109,0
2015-05-14,8.7,8.7,8.55,8.67,53300,0
2015-05-15,8.69,8.73,8.56,8.69,71458,0
2015-05-18,8.59,8.75,8.58,8.66,55450,0
2015-05-19,8.61,8.61,8.34,8.35,50466,0
2015-05-20,8.24,8.41,8.24,8.32,43491,0
2015-05-21,8.28,8.35,8.18,8.25,75800,0
2015-05-22,8.25,8.37,8.22,8.36,65500,0
2015-05-26,8.36,8.37,8.2,8.32,65087,0
2015-05-27,8.32,8.37,8.25,8.34,46100,0
2015-05-28,8.33,8.4301,8.25,8.32,35348,0
2015-05-29,8.26,8.31,8.19,8.2,40200,0
2015-06-01,8.2,8.3,8.14,8.2,38649,0
2015-06-02,8.18,8.26,8.1,8.18,110184,0
2015-06-03,8.2,8.32,8.15,8.3,48500,0
2015-06-04,8.3,8.4,8.28,8.3,57100,0
2015-06-05,8.3,8.37,8.24,8.37,47100,0
2015-06-08,8.76,9.03,8.75,8.83,190800,0
2015-06-09,8.81,8.9,8.81,8.84,69246,0
2015-06-10,8.82,8.97,8.82,8.83,86286,0
2015-06-11,8.81,8.89,8.8,8.83,48809,0
2015-06-12,8.81,8.87,8.79,8.83,39300,0
2015-06-15,8.76,8.86,8.76,8.77,107500,0
2015-06-16,8.77,8.84,8.76,8.83,46300,0
2015-06-17,8.82,8.84,8.75,8.76,54600,0
2015-06-18,8.78,8.82,8.76,8.8,68600,0
2015-06-19,8.83,8.84,8.76,8.8,299200,0
2015-06-22,8.79,8.94,8.73,8.75,168000,0
2015-06-23,8.69,9,8.69,8.98,65976,0
2015-06-24,8.9,8.97,8.88,8.93,46100,0
2015-06-25,8.9,9,8.9,8.98,61200,0
2015-06-26,8.95,8.99,8.93,8.97,176500,0
2015-06-29,8.84,8.98,8.8,8.8,104700,0
2015-06-30,8.85,8.9,8.74,8.74,118332,0
2015-07-01,8.82,8.87,8.75,8.81,121000,0
2015-07-02,8.77,8.85,8.77,8.82,56800,0
2015-07-06,8.81,8.86,8.78,8.82,150500,0
2015-07-07,8.85,8.98,8.82,8.94,231100,0
2015-07-08,8.78,8.78,8.15,8.35,123200,0
2015-07-09,8.42,8.43,8.3,8.39,111400,0
2015-07-10,8.44,8.5,8.34,8.45,42700,0
2015-07-13,8.4,8.6,8.36,8.54,44000,0
2015-07-14,8.54,8.7,8.52,8.63,40344,0
2015-07-15,8.6,8.6,8.32,8.39,41142,0
2015-07-16,8.47,8.47,8.33,8.39,20700,0
2015-07-17,8.42,8.42,8.3,8.33,48000,0
2015-07-20,8.37,8.37,8.05,8.05,35100,0
2015-07-21,8.1,8.16,8,8,32800,0
2015-07-22,8,8.02,7.94,7.96,30600,0
2015-07-23,7.94,8.07,7.91,7.91,42300,0
2015-07-24,7.87,8.04,7.87,7.89,49900,0
2015-07-27,7.9,7.93,7.84,7.85,19500,0
2015-07-28,7.85,8.03,7.85,7.94,39300,0
2015-07-29,7.95,8.27,7.89,7.92,47600,0
2015-07-30,7.9,8.04,7.9,7.96,22900,0
2015-07-31,8,8,7.8,7.85,29900,0
2015-08-03,7.86,8.01,7.86,7.93,32889,0
2015-08-04,7.93,8.09,7.93,8.01,26600,0
2015-08-05,8.06,8.16,7.98,8.09,29600,0
2015-08-06,8.1,8.3,8.03,8.05,36459,0
2015-08-07,7.49,7.62,7.33,7.46,117800,0
2015-08-10,7.47,7.64,7.41,7.48,67100,0
2015-08-11,7.46,7.59,7.299,7.35,36658,0
2015-08-12,7.28,7.55,7.28,7.54,48100,0
2015-08-13,7.51,7.67,7.51,7.6,52900,0
2015-08-14,7.56,7.63,7.26,7.51,68200,0
2015-08-17,7.46,7.49,7.27,7.29,53500,0
2015-08-18,7.22,7.39,6.98,6.99,87900,0
2015-08-19,6.98,7.33,6.98,7.2,97400,0
2015-08-20,7.2,7.27,7.13,7.2,88700,0
2015-08-21,7.16,7.42,7.12,7.21,67700,0
2015-08-24,7.21,7.5,7.2,7.26,95174,0
2015-08-25,7.46,7.47,7.03,7.23,146100,0
2015-08-26,7.36,7.36,7.12,7.22,104600,0
2015-08-27,7.23,7.33,7.2,7.22,79300,0
2015-08-28,7.2,7.49,7.2,7.31,70300,0
2015-08-31,7.26,7.71,7.26,7.65,309800,0
2015-09-01,7.48,7.6,7.32,7.35,93800,0
2015-09-02,7.54,8.17,7.54,8.04,213100,0
2015-09-03,8.07,8.12,7.89,7.94,103200,0
2015-09-04,7.86,8.14,7.86,8.1,52300,0
2015-09-08,8.21,8.31,8.04,8.31,69900,0
2015-09-09,8.3,8.43,8.14,8.14,138900,0
2015-09-10,8.14,8.17,7.81,7.91,227577,0
2015-09-11,7.84,7.97,7.83,7.89,50200,0
2015-09-14,7.89,7.94,7.75,7.76,37300,0
2015-09-15,7.77,7.9,7.77,7.9,44300,0
2015-09-16,7.9,8.01,7.86,8,49900,0
2015-09-17,7.98,8.22,7.98,8.12,45923,0
2015-09-18,8.02,8.05,7.76,8,116300,0
2015-09-21,7.99,8.08,7.84,7.9,53400,0
2015-09-22,7.84,7.86,7.58,7.66,34400,0
2015-09-23,7.72,7.77,7.59,7.75,52629,0
2015-09-24,7.73,7.85,7.68,7.8,52826,0
2015-09-25,7.82,7.88,7.54,7.76,147900,0
2015-09-28,7.72,8,7.72,7.88,48184,0
2015-09-29,7.9,8.01,7.83,7.84,70500,0
2015-09-30,8,8.05,7.78,7.79,124700,0
2015-10-01,7.85,8,7.68,7.88,54500,0
2015-10-02,7.78,8.17,7.75,8.15,55600,0
2015-10-05,8.15,8.35,8.13,8.35,90031,0
2015-10-06,8.31,8.5,8.26,8.45,46200,0
2015-10-07,8.5,8.71,8.4,8.7,75639,0
2015-10-08,8.66,9,8.65,8.99,81000,0
2015-10-09,8.8,8.91,8.71,8.79,59700,0
2015-10-12,8.82,8.8389,8.4446,8.79,44918,0
2015-10-13,8.75,8.8,8.61,8.67,40400,0
2015-10-14,8.61,8.84,8.59,8.83,107500,0
2015-10-15,8.8,8.98,8.73,8.8,133900,0
2015-10-16,8.77,8.97,8.69,8.8,106000,0
2015-10-19,8.74,8.91,8.68,8.79,56610,0
2015-10-20,8.79,8.86,8.7,8.79,65800,0
2015-10-21,8.8,8.9,8.49,8.73,96100,0
2015-10-22,8.8,8.91,8.69,8.77,116800,0
2015-10-23,8.8,8.9,8.65,8.8,137800,0
2015-10-26,8.8,8.86,8.72,8.75,109200,0
2015-10-27,8.72,8.88,8.61,8.67,72200,0
2015-10-28,8.7,8.95,8.64,8.75,158400,0
2015-10-29,8.73,8.88,8.73,8.76,72800,0
2015-10-30,8.8,8.9,8.7,8.88,71800,0
2015-11-02,8.88,9.18,8.88,9.11,101640,0
2015-11-03,9.12,9.48,8.7,9.34,92298,0
2015-11-04,9.27,9.5,9.27,9.48,85497,0
2015-11-05,9.49,9.5,9.31,9.39,35600,0
2015-11-06,9.39,9.5,9.36,9.5,43900,0
2015-11-09,9.5,9.5,9.34,9.43,48849,0
2015-11-10,9.41,9.43,9.23,9.31,40300,0
2015-11-11,9.28,9.42,9.23,9.3,34300,0
2015-11-12,9.2,9.4,9.2,9.25,29200,0
2015-11-13,9.19,9.45,9.19,9.27,35000,0
2015-11-16,9.18,9.4,9.04,9.09,96000,0
2015-11-17,9.1,9.35,9.07,9.16,64200,0
2015-11-18,9.14,9.45,9.14,9.42,86900,0
2015-11-19,9.37,9.5,9.31,9.49,60000,0
2015-11-20,9.49,9.64,9.42,9.62,128900,0
2015-11-23,9.54,9.65,9.37,9.47,45400,0
2015-11-24,9.36,9.6,9.27,9.55,44200,0
2015-11-25,9.52,9.56,9.32,9.42,90400,0
2015-11-27,9.39,9.48,9.39,9.45,53600,0
2015-11-30,9.43,9.74,9.38,9.74,141000,0
2015-12-01,9.75,9.78,9.56,9.72,91170,0
2015-12-02,9.72,9.87,9.68,9.74,126120,0
2015-12-03,9.74,9.86,9.62,9.67,55269,0
2015-12-04,9.66,9.9,9.66,9.88,53300,0
2015-12-07,9.84,9.85,9.57,9.58,44000,0
2015-12-08,9.51,9.575,9.28,9.46,36014,0
2015-12-09,9.45,9.45,9.12,9.17,41400,0
2015-12-10,9.16,9.31,9.09,9.21,55100,0
2015-12-11,9.07,9.21,9.04,9.05,46900,0
2015-12-14,8.95,9.03,8.87,8.92,34627,0
2015-12-15,8.96,8.99,8.83,8.96,61600,0
2015-12-16,9,9.04,8.86,9,51400,0
2015-12-17,9,9.13,8.99,9.04,37000,0
2015-12-18,9.04,9.28,9.04,9.17,130800,0
2015-12-21,9.17,9.44,9.17,9.39,47300,0
2015-12-22,9.37,9.45,9.23,9.44,19149,0
2015-12-23,9.43,9.55,9.27,9.5,25100,0
2015-12-24,9.46,9.56,9.36,9.53,13689,0
2015-12-28,9.44,9.51,9.065,9.39,27642,0
2015-12-29,9.42,9.56,9.16,9.49,23121,0
2015-12-30,9.51,9.51,9.45,9.45,10804,0
2015-12-31,9.41,9.45,9.18,9.19,21537,0
2016-01-04,9.07,9.07,8.74,8.81,35077,0
2016-01-05,8.86,8.91,8.8,8.85,25677,0
2016-01-06,8.72,8.92,8.72,8.8,58034,0
2016-01-07,8.69,8.8,8.48,8.48,101722,0
2016-01-08,8.51,8.62,8.22,8.23,27623,0
2016-01-11,8.47,9.02,8.02,8.86,61935,0
2016-01-12,8.92,9.02,8.75,8.93,31228,0
2016-01-13,9.16,9.19,8.62,8.68,53306,0
2016-01-14,8.74,8.96,8.52,8.81,38676,0
2016-01-15,8.53,8.72,8.46,8.5,38694,0
2016-01-19,8.59,8.68,8.49,8.51,41100,0
2016-01-20,8.42,8.76,8.35,8.66,30235,0
2016-01-21,8.69,9.0099,8.69,8.93,41540,0
2016-01-22,9.04,9.21,8.87,9.2,27869,0
2016-01-25,9.17,9.2,9.01,9.02,21140,0
2016-01-26,9.08,9.19,8.95,8.98,24550,0
2016-01-27,8.93,9,8.71,8.71,35471,0
2016-01-28,8.8,9.03,8.8,8.87,30302,0
2016-01-29,8.92,9.55,8.92,9.55,88009,0
2016-02-01,9.5,9.68,9.38,9.64,30488,0
2016-02-02,9.57,9.75,9.5,9.6,22723,0
2016-02-03,9.65,9.75,9.38,9.51,33975,0
2016-02-04,9.8,11.38,9.8,11.26,349595,0
2016-02-05,11,11.5,10.9,11.06,182161,0
2016-02-08,10.64,11.3,10.49,11.19,73268,0
2016-02-09,11.1,11.33,10.9911,11.19,92632,0
2016-02-10,11.21,11.27,11.07,11.19,141851,0
2016-02-11,11.04,11.43,11.02,11.34,59878,0
2016-02-12,11.38,11.44,11.19,11.25,50162,0
2016-02-16,11.31,11.6,11.0701,11.34,181184,0
2016-02-17,11.46,11.65,11.18,11.3,110925,0
2016-02-18,11.32,11.56,11.32,11.39,102011,0
2016-02-19,11.5,11.95,11.27,11.87,418296,0
2016-02-22,12,12.13,11.84,11.9,107464,0
2016-02-23,11.97,12.3798,11.92,11.95,206384,0
2016-02-24,11.74,11.82,11.42,11.61,128861,0
2016-02-25,11.76,11.76,11.4,11.55,186499,0
2016-02-26,11.72,12,11.67,11.785,160357,0
2016-02-29,11.77,12.09,11.77,11.83,263723,0
2016-03-01,11.88,12.055,11.854,11.95,212149,0
2016-03-02,12,12.09,11.9,11.98,202117,0
2016-03-03,11.98,12.04,11.95,11.98,131354,0
2016-03-04,11.94,11.97,11.79,11.86,118448,0
2016-03-07,11.86,11.97,11.7601,11.89,125367,0
2016-03-08,11.89,11.94,11.75,11.84,102651,0
2016-03-09,11.9,12,11.825,11.95,111438,0
2016-03-10,11.91,11.95,11.59,11.71,90812,0
2016-03-11,11.81,11.98,11.1128,11.95,234409,0
2016-03-14,11.75,11.92,11.61,11.78,78741,0
2016-03-15,11.73,11.78,11.6,11.7,182139,0
2016-03-16,11.64,11.95,11.63,11.84,146944,0
2016-03-17,11.34,11.34,10.31,11.06,295759,0
2016-03-18,11.12,11.16,10.74,10.75,212297,0
2016-03-21,10.75,11.05,10.57,11.01,197371,0
2016-03-22,10.94,11.15,10.75,10.92,1109210,0
2016-03-23,10.95,11.015,10.69,10.77,253084,0
2016-03-24,10.74,10.935,10.7,10.85,308694,0
2016-03-28,10.87,10.87,10.72,10.8,153129,0
2016-03-29,10.8,10.9,10.74,10.86,474349,0
2016-03-30,10.89,10.99,10.88,10.97,668711,0
2016-03-31,11,11.895,10.93,11.85,712363,0
2016-04-01,11.77,11.89,11.66,11.89,385237,0
2016-04-04,11.89,11.94,11.67,11.79,170160,0
2016-04-05,11.58,11.995,11.58,11.88,280185,0
2016-04-06,11.88,12.03,11.64,11.99,242862,0
2016-04-07,11.93,12.3,11.834,12.24,214904,0
2016-04-08,12.13,12.37,12.04,12.22,153411,0
2016-04-11,12.05,12.9,12.04,12.77,247411,0
2016-04-12,12.77,12.95,12.65,12.74,238320,0
2016-04-13,12.43,13.46,12.34,13.37,210357,0
2016-04-14,13.2,13.44,13.08,13.41,152804,0
2016-04-15,13.26,13.68,13.21,13.52,152438,0
2016-04-18,13.5,13.56,13.28,13.31,113994,0
2016-04-19,13.39,13.39,13.21,13.39,160982,0
2016-04-20,13.32,13.41,13.27,13.29,57982,0
2016-04-21,13.23,13.3,13.1,13.19,66425,0
2016-04-22,13.21,13.45,13.21,13.34,47186,0
2016-04-25,13.15,13.37,12.94,13.33,80593,0
2016-04-26,13.4,13.89,13.31,13.63,146195,0
2016-04-27,13.46,13.79,13.15,13.78,181781,0
2016-04-28,13.61,13.79,13.3001,13.43,124139,0
2016-04-29,13.43,13.46,12.99,12.99,115742,0
2016-05-02,12.93,13.15,12.77,13,78885,0
2016-05-03,12.85,13.26,12.64,12.76,122873,0
2016-05-04,12.72,12.85,12.51,12.57,81394,0
2016-05-05,13,14.35,13,13.83,281055,0
2016-05-06,13.66,14.005,13.66,13.88,133484,0
2016-05-09,13.75,13.94,13.6,13.76,121306,0
2016-05-10,13.66,13.87,13.63,13.68,71984,0
2016-05-11,13.5,13.94,13.28,13.65,70201,0
2016-05-12,13.5,13.66,13.12,13.24,102060,0
2016-05-13,13.2,13.48,13.2,13.32,68434,0
2016-05-16,13.3,13.59,13.15,13.44,103143,0
2016-05-17,13.37,13.37,12.78,12.84,91723,0
2016-05-18,12.84,13.15,12.74,12.9,98208,0
2016-05-19,12.88,12.9,12.56,12.6,106369,0
2016-05-20,12.6,12.91,12.47,12.91,182103,0
2016-05-23,12.87,13.48,12.7001,13.39,154421,0
2016-05-24,13.48,13.93,13.44,13.76,176927,0
2016-05-25,13.71,13.83,13.57,13.76,82172,0
2016-05-26,13.62,13.8,13.62,13.74,47321,0
2016-05-27,13.63,13.89,13.63,13.79,89810,0
2016-05-31,13.71,13.84,13.61,13.67,56540,0
2016-06-01,13.51,14.49,13.41,13.75,121938,0
2016-06-02,13.56,13.85,13.56,13.77,70358,0
2016-06-03,13.68,13.92,13.5579,13.78,95011,0
2016-06-06,13.82,14.24,13.82,13.88,113284,0
2016-06-07,13.81,13.87,13.39,13.85,104428,0
2016-06-08,13.73,13.88,13.57,13.8,92629,0
2016-06-09,13.85,13.89,13.35,13.76,51166,0
2016-06-10,13.71,13.71,13.5101,13.63,35468,0
2016-06-13,13.68,13.865,13.54,13.8,86220,0
2016-06-14,13.8,14.45,13.71,14.33,202948,0
2016-06-15,14.34,14.48,14.1,14.3,116710,0
2016-06-16,14.27,14.5,14.07,14.49,115516,0
2016-06-17,14.34,14.48,14,14.17,280556,0
2016-06-20,14.26,14.485,14.19,14.19,109671,0
2016-06-21,14.2,14.476,14.08,14.42,151908,0
2016-06-22,14.45,15,14.22,14.68,399059,0
2016-06-23,14.7,14.89,14.64,14.76,172861,0
2016-06-24,14.1,14.46,13.26,14.36,236685,0
2016-06-27,14.25,14.25,13.44,13.56,108283,0
2016-06-28,13.69,13.85,13.59,13.7,93483,0
2016-06-29,13.84,13.88,13.48,13.6,92088,0
2016-06-30,13.68,13.95,13.63,13.93,110319,0
2016-07-01,13.91,14,13.63,13.77,72870,0
2016-07-05,13.67,13.73,13.47,13.53,33979,0
2016-07-06,13.46,13.73,13.0801,13.44,62006,0
2016-07-07,13.42,13.68,13.41,13.57,48353,0
2016-07-08,13.7,14.04,13.448,13.92,49196,0
2016-07-11,14.05,14.36,13.89,14.26,60221,0
2016-07-12,14.32,14.4999,14.2499,14.3,49313,0
2016-07-13,14.41,14.54,14.17,14.47,64556,0
2016-07-14,14.5,14.5,14.1,14.16,39964,0
2016-07-15,14.26,14.26,13.88,14.16,37745,0
2016-07-18,14.17,14.39,14.05,14.1,57463,0
2016-07-19,14.19,14.41,14.05,14.23,65052,0
2016-07-20,14.35,14.74,14.1728,14.63,69788,0
2016-07-21,14.72,14.72,14.27,14.27,32577,0
2016-07-22,14.31,14.55,14.12,14.39,49520,0
2016-07-25,14.55,14.55,14.31,14.41,41103,0
2016-07-26,14.47,14.81,14.285,14.78,60881,0
2016-07-27,14.88,14.88,14.58,14.76,27453,0
2016-07-28,14.71,14.71,14.46,14.61,50185,0
2016-07-29,14.61,14.67,14.28,14.29,79923,0
2016-08-01,14.19,14.35,14.166,14.26,63390,0
2016-08-02,14.31,14.31,14,14.17,78029,0
2016-08-03,14.22,14.5,14.138,14.45,45015,0
2016-08-04,14.45,14.48,14.2,14.23,40881,0
2016-08-05,14.29,14.65,14.28,14.47,49793,0
2016-08-08,14.53,14.7,14.42,14.63,97436,0
2016-08-09,14.7,14.88,14.67,14.87,73974,0
2016-08-10,14.94,15,14.66,14.89,226201,0
2016-08-11,15.55,19.43,15.55,19.04,1215796,0
2016-08-12,18.78,19.7099,18.78,19.63,566875,0
2016-08-15,19.74,19.77,19.28,19.33,167105,0
2016-08-16,19.22,19.2264,18.81,19.07,142578,0
2016-08-17,19.11,19.69,18.79,19.64,148931,0
2016-08-18,19.8,20.28,19.66,20.09,341916,0
2016-08-19,20.09,20.5,19.9,20.38,228260,0
2016-08-22,20.5,20.865,19.97,20.13,359338,0
2016-08-23,20.4,20.46,19.88,19.965,197725,0
2016-08-24,20.1,20.24,19.7501,19.95,145931,0
2016-08-25,19.96,20.06,19.89,19.99,186587,0
2016-08-26,20,20.91,19.91,20.63,282047,0
2016-08-29,20.74,21.07,20.49,20.72,171320,0
2016-08-30,20.85,21.27,20.79,21.24,148612,0
2016-08-31,21.2,21.36,20.65,21.07,166489,0
2016-09-01,21.18,21.4,21.071,21.37,147920,0
2016-09-02,21.48,21.6699,21.15,21.59,156716,0
2016-09-06,21.78,22.23,21.6,22.15,220635,0
2016-09-07,22.24,22.279,21.74,22.11,195872,0
2016-09-08,22,23.07,21.89,23.03,242134,0
2016-09-09,23.02,23.02,21.53,21.86,305451,0
2016-09-12,21.65,22.02,21.12,21.98,215773,0
2016-09-13,21.99,21.99,20.61,20.75,183786,0
2016-09-14,20.71,20.97,20.39,20.47,158949,0
2016-09-15,20.36,20.94,20.26,20.91,147861,0
2016-09-16,21,21.54,20.69,21.43,232787,0
2016-09-19,21.44,21.44,20.91,21,177876,0
2016-09-20,21.16,21.29,20.76,20.78,162240,0
2016-09-21,20.47,20.88,20.3,20.81,147766,0
2016-09-22,20.97,21.15,20.71,20.92,96265,0
2016-09-23,20.89,20.96,20.65,20.66,64307,0
2016-09-26,20.42,20.57,20.16,20.39,106345,0
2016-09-27,20.43,21.11,20.104,21.09,108466,0
2016-09-28,21.29,22.4684,21.1986,21.87,224339,0
2016-09-29,21.75,22.11,21.27,21.86,168780,0
2016-09-30,21.74,21.81,21.42,21.72,151912,0
2016-10-03,21.79,22.21,21.61,21.75,145787,0
2016-10-04,21.86,22.19,21.42,21.85,259622,0
2016-10-05,21.85,22.69,21.85,22.46,207112,0
2016-10-06,22.64,22.93,22.18,22.9,168790,0
2016-10-07,22.83,23.19,22.54,22.82,134661,0
2016-10-10,22.82,23.27,22.37,22.41,157077,0
2016-10-11,22.45,22.45,21.81,21.86,122328,0
2016-10-12,21.92,22.16,21.5,22.06,143578,0
2016-10-13,21.94,21.94,21.27,21.34,80751,0
2016-10-14,21.62,21.85,21.17,21.27,67429,0
2016-10-17,21.29,21.558,21.11,21.16,44247,0
2016-10-18,21.36,21.48,21.14,21.15,49678,0
2016-10-19,21.24,21.54,20.95,21.48,55918,0
2016-10-20,21.37,21.67,21.1001,21.62,55750,0
2016-10-21,21.4,21.8652,21.28,21.67,60518,0
2016-10-24,21.89,22.1,20.8003,21.86,54966,0
2016-10-25,21.86,22.2675,21.51,21.61,66615,0
2016-10-26,21.52,21.9399,21.43,21.56,64618,0
2016-10-27,21.7,21.79,21.08,21.16,84220,0
2016-10-28,21.16,21.31,20,20.43,127052,0
2016-10-31,20.55,21.21,20.46,21.13,170918,0
2016-11-01,21.13,21.285,20.33,20.52,90344,0
2016-11-02,20.52,20.59,19.67,19.82,138920,0
2016-11-03,19.81,20.66,19.735,20.4,157917,0
2016-11-04,20.4,20.4,18.135,18.4,312172,0
2016-11-07,18.6,20.03,18.6,20.02,196871,0
2016-11-08,19.92,20.57,19.89,20.32,275721,0
2016-11-09,19.34,20.61,19.021,20.59,193412,0
2016-11-10,20.76,20.99,20.03,20.05,169949,0
2016-11-11,20.11,21,20.11,21,209389,0
2016-11-14,21,21.5,20.85,21.26,145899,0
2016-11-15,21.15,21.65,21,21.34,210505,0
2016-11-16,21.02,21.46,21.02,21.39,115810,0
2016-11-17,21.4,22.19,21.35,21.96,204786,0
2016-11-18,22,22.79,21.88,22.65,154746,0
2016-11-21,22.65,22.8266,22.15,22.45,123316,0
2016-11-22,22.51,22.9,22.375,22.9,102260,0
2016-11-23,22.9,22.9,22.45,22.57,62690,0
2016-11-25,22.55,22.9,22.47,22.9,60654,0
2016-11-28,22.9,23.8999,22.5528,23.43,287266,0
2016-11-29,23.72,23.929,22.9,23,169803,0
2016-11-30,23.2,23.2,21.625,21.75,334848,0
2016-12-01,21.55,21.935,19.9,19.93,227424,0
2016-12-02,19.55,20.7,19.44,20.08,104400,0
2016-12-05,20.25,20.7,20.21,20.51,112387,0
2016-12-06,20.69,20.69,20.19,20.36,103746,0
2016-12-07,20.2,20.64,20.056,20.51,95404,0
2016-12-08,20.51,20.88,20.3113,20.51,164197,0
2016-12-09,20.51,23,20.23,22.99,794092,0
2016-12-12,23,23,21.67,22.1,239091,0
2016-12-13,22.25,22.25,21.81,21.97,119370,0
2016-12-14,22,22.08,21.69,21.72,103171,0
2016-12-15,21.7,22.4,21.64,22.27,107884,0
2016-12-16,22.3,22.5,22.03,22.32,274289,0
2016-12-19,22.39,22.94,22.2201,22.58,89752,0
2016-12-20,22.85,23.14,22.67,22.85,97730,0
2016-12-21,22.85,23.62,22.561,23.38,148634,0
2016-12-22,23.5,23.5,22.53,22.58,190335,0
2016-12-23,22.5,22.56,22.251,22.48,45361,0
2016-12-27,22.67,22.78,22.31,22.5,78735,0
2016-12-28,22.53,22.56,21.86,21.92,74550,0
2016-12-29,21.83,22.0727,21.7,21.92,64948,0
2016-12-30,21.85,21.85,21.11,21.27,123826,0
2017-01-03,21.42,21.865,21.17,21.61,122771,0
2017-01-04,21.91,21.91,21.26,21.46,112159,0
2017-01-05,21.43,21.68,21.02,21.02,107290,0
2017-01-06,21.01,21.34,20.88,20.89,90898,0
2017-01-09,20.97,21.32,20.87,21.26,132070,0
2017-01-10,21.25,21.74,21.22,21.51,84794,0
2017-01-11,21.41,22.46,21.3624,22.2,244656,0
2017-01-12,22.14,22.27,21.72,22.24,145183,0
2017-01-13,22.42,23,22.2619,22.89,132587,0
2017-01-17,22.81,22.81,21.84,22.18,132341,0
2017-01-18,22.21,22.265,21.365,21.64,95071,0
2017-01-19,21.57,21.6,20.62,20.63,174676,0
2017-01-20,20.61,21.13,20.5401,20.61,102856,0
2017-01-23,20.58,21,20.54,20.96,176851,0
2017-01-24,20.99,21.68,20.99,21.4,109170,0
2017-01-25,21.54,21.77,21.02,21.06,71196,0
2017-01-26,21,21.18,20.87,20.92,85995,0
2017-01-27,20.96,21.61,20.96,21.44,91081,0
2017-01-30,21.36,21.36,20.81,21.16,77083,0
2017-01-31,21.13,21.13,20.15,20.35,88395,0
2017-02-01,20.63,20.94,20.4815,20.7,75877,0
2017-02-02,20.56,21.199,20.5345,20.75,63881,0
2017-02-03,20.87,21.52,20.79,21.48,106632,0
2017-02-06,21.38,21.52,20.79,20.86,73915,0
2017-02-07,20.88,21.08,20.65,20.74,92448,0
2017-02-08,20.71,20.89,20.3,20.83,106872,0
2017-02-09,22,22.38,20.7408,21.04,232997,0
2017-02-10,21.08,21.94,21.06,21.88,192389,0
2017-02-13,21.9,22.195,21.08,21.08,145671,0
2017-02-14,21.09,21.71,21.05,21.48,106373,0
2017-02-15,21.34,21.68,21.28,21.59,68735,0
2017-02-16,21.5,21.52,21,21.34,143990,0
2017-02-17,21.33,21.73,21.24,21.44,74272,0
2017-02-21,21.35,21.7,21.0301,21.32,98501,0
2017-02-22,21.39,21.47,21.09,21.29,67028,0
2017-02-23,21.28,21.3298,20.85,20.97,52212,0
2017-02-24,20.77,21.03,20.41,20.66,62908,0
2017-02-27,20.62,21.245,20.58,20.59,102691,0
2017-02-28,20.61,20.64,19.15,19.26,223928,0
2017-03-01,19.54,19.82,19.0294,19.54,151051,0
2017-03-02,19.2,19.465,18.55,18.75,169444,0
2017-03-03,18.72,18.97,18.22,18.28,141817,0
2017-03-06,18.07,18.26,17.0401,17.23,396947,0
2017-03-07,17.2,18.1,17.2,17.55,214432,0
2017-03-08,17.65,18.15,17.6,17.71,176277,0
2017-03-09,17.7,17.9,17.43,17.58,106487,0
2017-03-10,17.7,17.95,17.47,17.7,137652,0
2017-03-13,17.86,17.91,17.36,17.4,111724,0
2017-03-14,17.35,17.46,17.09,17.15,67306,0
2017-03-15,17.17,17.63,17.1,17.58,120907,0
2017-03-16,17.63,17.96,17.5,17.67,81249,0
2017-03-17,17.59,18,17.55,17.72,135242,0
2017-03-20,17.62,17.9,17.42,17.43,102978,0
2017-03-21,17.38,17.6,16.73,16.77,185585,0
2017-03-22,16.83,17.01,16.3501,16.9,207966,0
2017-03-23,16.91,17.4,16.82,17.18,75916,0
2017-03-24,17.28,17.57,16.97,17.04,64347,0
2017-03-27,16.77,17.2496,16.58,17.1,60530,0
2017-03-28,17.05,17.209,16.97,17.04,41548,0
2017-03-29,17,17.41,16.91,17.29,113125,0
2017-03-30,17.25,17.43,16.76,16.88,128728,0
2017-03-31,16.9,17.31,16.85,17.19,125801,0
2017-04-03,17.23,17.4,16.82,16.84,107252,0
2017-04-04,16.81,17.06,16.8,16.84,74969,0
2017-04-05,16.96,17.08,16.38,16.46,122117,0
2017-04-06,16.41,16.78,16.35,16.65,84889,0
2017-04-07,16.58,16.87,16.3438,16.74,99033,0
2017-04-10,16.63,16.95,16.19,16.27,91923,0
2017-04-11,16.2,16.73,16.1386,16.69,98684,0
2017-04-12,16.68,16.68,16.2172,16.38,78835,0
2017-04-13,16.35,16.5576,16.0771,16.12,42794,0
2017-04-17,16.11,16.26,15.76,16.07,71134,0
2017-04-18,15.98,16.45,15.97,16.38,75486,0
2017-04-19,16.41,16.5,16.07,16.17,121205,0
2017-04-20,16.27,16.82,16.26,16.74,142480,0
2017-04-21,16.71,16.98,16.23,16.27,137469,0
2017-04-24,16.58,16.9489,16.3,16.9,135128,0
2017-04-25,17.1,17.63,16.6901,16.72,165616,0
2017-04-26,16.7,16.94,16.4,16.76,118779,0
2017-04-27,16.83,17.15,16.685,16.83,107576,0
2017-04-28,16.81,16.81,16.44,16.55,90359,0
2017-05-01,16.68,17.27,16.64,16.74,178903,0
2017-05-02,16.73,16.88,15.941,16.14,137844,0
2017-05-03,16.1,16.42,15.83,16.21,158406,0
2017-05-04,17.5,20.48,17.5,20.04,452210,0
2017-05-05,20.03,20.18,18.68,18.76,247513,0
2017-05-08,18.74,18.91,18.476,18.68,125092,0
2017-05-09,18.63,18.77,18.2,18.51,134818,0
2017-05-10,18.56,19,18.525,18.98,229344,0
2017-05-11,18.93,19.2,18.701,19.04,108872,0
2017-05-12,19.04,19.04,18.61,18.72,56676,0
2017-05-15,18.85,19.34,18.79,19.09,169148,0
2017-05-16,19.07,19.15,18.81,19.08,164800,0
2017-05-17,18.85,19.2,18.05,18.06,198732,0
2017-05-18,18.05,18.86,18.01,18.38,165209,0
2017-05-19,18.48,18.65,18.17,18.42,73232,0
2017-05-22,18.52,19.37,18.451,18.69,192751,0
2017-05-23,18.72,18.99,18.472,18.63,87041,0
2017-05-24,18.64,19,18.62,18.67,88418,0
2017-05-25,18.77,19.26,18.4601,18.63,137681,0
2017-05-26,18.64,19.3499,18.49,19.15,141351,0
2017-05-30,19.21,19.4,18.68,18.83,165106,0
2017-05-31,18.92,19.09,18.5401,18.62,140022,0
2017-06-01,18.72,19,18.55,18.96,117571,0
2017-06-02,18.98,19.35,18.9,19.02,75514,0
2017-06-05,19.05,19.44,18.99,19.09,109600,0
2017-06-06,19,19.5,18.88,19.31,127286,0
2017-06-07,19.42,19.92,19.216,19.48,129150,0
2017-06-08,19.5,20.4,19.061,20.01,136534,0
2017-06-09,19.92,20.32,18.8192,19.15,122397,0
2017-06-12,19.14,19.28,18.211,18.64,173681,0
2017-06-13,18.78,19.27,18.31,18.52,116505,0
2017-06-14,18.61,18.76,18.03,18.24,108529,0
2017-06-15,18.15,18.54,17.39,17.7,145896,0
2017-06-16,17.68,17.98,17.48,17.66,168615,0
2017-06-19,17.68,17.9964,17.65,17.76,64657,0
2017-06-20,17.75,17.81,17.27,17.31,72222,0
2017-06-21,18.2699,18.2699,17.1,17.2,102165,0
2017-06-22,17.25,17.515,17.18,17.29,75789,0
2017-06-23,17.33,17.84,17.13,17.33,245917,0
2017-06-26,17.45,17.556,17.0624,17.27,102358,0
2017-06-27,17.25,17.3,16.71,16.84,116346,0
2017-06-28,16.92,17.49,16.9,17.48,70197,0
2017-06-29,17.47,17.79,16.8,17.09,69273,0
2017-06-30,17.24,17.24,16.65,16.65,118579,0
2017-07-03,16.7,16.92,16.28,16.43,109557,0
2017-07-05,16.48,16.76,16.47,16.65,68662,0
2017-07-06,16.42,16.67,16.26,16.34,96390,0
2017-07-07,16.49,16.965,16.49,16.9,88035,0
2017-07-10,16.92,17.01,16.5,16.84,94656,0
2017-07-11,16.83,16.975,16.51,16.76,93648,0
2017-07-12,16.97,17.685,16.97,17.32,102976,0
2017-07-13,17.33,17.99,16.8,17.83,188734,0
2017-07-14,17.9,18.71,17.58,17.68,122046,0
2017-07-17,17.69,18.1,17.45,17.94,82503,0
2017-07-18,17.79,18.2,17.6,17.69,78446,0
2017-07-19,17.81,18.35,17.81,18.23,89203,0
2017-07-20,18.24,18.41,18.015,18.37,38946,0
2017-07-21,18.51,18.51,17.79,18.22,104669,0
2017-07-24,18.21,18.21,17.61,17.73,79950,0
2017-07-25,17.77,18.2313,17.59,18.21,59527,0
2017-07-26,18.24,18.31,18.03,18.27,59149,0
2017-07-27,18.26,18.3789,17.8,18.04,50219,0
2017-07-28,17.95,18.29,17.45,17.94,55427,0
2017-07-31,17.96,17.96,17.62,17.72,52858,0
2017-08-01,17.74,17.83,17.36,17.78,64254,0
2017-08-02,17.84,17.84,17.018,17.29,101768,0
2017-08-03,17.25,17.27,16.61,16.73,67848,0
2017-08-04,16.69,17.02,16.39,16.47,139731,0
2017-08-07,16.63,17.35,16.63,17.33,88062,0
2017-08-08,17.31,17.62,16.971,17.23,71652,0
2017-08-09,17,17.22,16.78,17.11,117460,0
2017-08-10,17.99,17.99,15,15.36,303989,0
2017-08-11,15.41,16.55,15.41,15.78,175313,0
2017-08-14,15.95,16.5,15.86,16.04,133228,0
2017-08-15,16.08,16.09,15.44,15.46,75066,0
2017-08-16,15.48,15.84,15.4101,15.61,90529,0
2017-08-17,15.49,15.68,14.916,14.95,140226,0
2017-08-18,14.87,15.48,14.87,15.35,109273,0
2017-08-21,15.3,15.34,14.85,14.92,47574,0
2017-08-22,14.94,15.4,14.87,15.06,94590,0
2017-08-23,14.81,15.62,14.81,15.4,85096,0
2017-08-24,15.56,15.96,15.46,15.56,67833,0
2017-08-25,15.58,15.669,15.24,15.36,43408,0
2017-08-28,15.53,15.8,15.38,15.58,58122,0
2017-08-29,15.35,15.7,15.09,15.63,52637,0
2017-08-30,15.63,15.85,15.63,15.73,36417,0
2017-08-31,15.8,16.13,15.72,15.88,75113,0
2017-09-01,15.98,16.09,15.88,15.99,40017,0
2017-09-05,15.94,16.17,15.781,15.96,95589,0
2017-09-06,16.1,16.55,15.89,16.05,180530,0
2017-09-07,15.98,15.98,15.36,15.52,59290,0
2017-09-08,15.41,15.849,15,15.08,77735,0
2017-09-11,15.26,15.45,15.07,15.22,85872,0
2017-09-12,15.21,15.45,15.01,15.17,96193,0
2017-09-13,15.13,15.32,15.1,15.16,64917,0
2017-09-14,15.1,15.25,15.05,15.16,57426,0
2017-09-15,15.15,15.31,15,15.1,155994,0
2017-09-18,15.21,15.97,15.19,15.85,105065,0
2017-09-19,15.96,16.07,15.5,15.61,92904,0
2017-09-20,15.64,15.66,15.25,15.43,141231,0
2017-09-21,15.42,15.775,15.34,15.58,52722,0
2017-09-22,15.54,15.85,15.1,15.7,52520,0
2017-09-25,15.63,15.69,15.32,15.41,75609,0
2017-09-26,15.49,15.91,15.45,15.81,90807,0
2017-09-27,15.99,16.64,15.78,16.43,115637,0
2017-09-28,16.44,16.88,16.3,16.63,96174,0
2017-09-29,16.66,16.67,16.33,16.49,74941,0
2017-10-02,16.49,17.1,16.3,17.07,89195,0
2017-10-03,17.15,17.205,16.95,17.18,76812,0
2017-10-04,17.21,17.26,17.06,17.13,63719,0
2017-10-05,17.16,17.2,16.92,17.15,64339,0
2017-10-06,17,17.24,17,17.15,53071,0
2017-10-09,17.23,17.51,17.12,17.45,62252,0
2017-10-10,17.6,17.6,17.28,17.5,84438,0
2017-10-11,17.49,17.6,17.32,17.42,71127,0
2017-10-12,17.38,17.56,17.3,17.31,54381,0
2017-10-13,17.44,17.5,17.26,17.44,47109,0
2017-10-16,17.24,17.59,17.01,17.44,82145,0
2017-10-17,17.43,17.57,17.33,17.36,67408,0
2017-10-18,17.49,17.61,17.26,17.47,65592,0
2017-10-19,17.31,17.6857,16.57,17.44,188939,0
2017-10-20,17.66,17.87,17.47,17.79,88839,0
2017-10-23,17.85,17.93,17.51,17.56,51796,0
2017-10-24,17.56,17.84,17.5,17.54,37752,0
2017-10-25,17.48,17.79,17.08,17.63,71775,0
2017-10-26,17.64,17.65,17.41,17.46,40378,0
2017-10-27,17.6,17.9,17.49,17.75,41532,0
2017-10-30,17.76,17.76,17.355,17.65,58398,0
2017-10-31,17.73,18.5,17.62,18.43,119249,0
2017-11-01,18.5,18.5,17.85,18.32,96135,0
2017-11-02,18.31,18.72,17.79,18.62,126325,0
2017-11-03,18.26,18.59,16.67,17.41,190459,0
2017-11-06,17.45,17.9762,17.45,17.64,90669,0
2017-11-07,17.65,17.65,17.45,17.52,62699,0
2017-11-08,17.5,17.72,17.33,17.5685,58654,0
2017-11-09,17.39,17.735,17.25,17.71,84153,0
2017-11-10,17.7,17.92,17.63,17.74,39117,0
